{"symbol":"FLQM","url":"https://intraalpha.com/companies/FLQM","capturedAt":"2026-10-22T21:00:40.368Z","state":"ready","quote":{"symbol":"FLQM","last_price":62.18,"prev_close":60.99,"regular_close":62.18,"change":1.19,"change_pct":1.9511,"regular_change":1.19,"regular_change_pct":1.9511,"extended_change":0,"extended_change_pct":0,"bid":62.05,"ask":62.21,"bid_size":200,"ask_size":200,"volume":68765,"vwap":61.821621,"open":60.96,"high":62.2,"low":60.82,"close":62.18,"trade_count":770,"last_trade_at":"2026-10-22T20:10:02.658320018Z","last_quote_at":"2026-10-22T20:00:01.771310259Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:00:34.124839353-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.003,"portfolio_turnover":0.25,"dividend_yield":0.0159,"inception_date":"2017-04-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:00:39.944040+00:00"},"optionObservedAt":"2026-10-22T19:50:00.196Z","bars":[{"c":60.14,"h":60.1699,"l":59.71,"n":63,"o":59.71,"t":"2026-10-15T13:30:00Z","v":11656,"vw":59.801057},{"c":60.025,"h":60.025,"l":60.025,"n":2,"o":60.025,"t":"2026-10-15T13:40:00Z","v":230,"vw":60.025},{"c":60.05,"h":60.07,"l":60.015,"n":48,"o":60.065,"t":"2026-10-15T13:45:00Z","v":2243,"vw":60.046557},{"c":60.1899,"h":60.1899,"l":60.0601,"n":3,"o":60.0601,"t":"2026-10-15T13:55:00Z","v":3579,"vw":60.176627},{"c":60.195,"h":60.195,"l":60.195,"n":1,"o":60.195,"t":"2026-10-15T14:00:00Z","v":259,"vw":60.195},{"c":60.32,"h":60.32,"l":60.275,"n":5,"o":60.275,"t":"2026-10-15T14:10:00Z","v":664,"vw":60.302861},{"c":60.265,"h":60.32,"l":60.265,"n":3,"o":60.32,"t":"2026-10-15T14:15:00Z","v":7031,"vw":60.270984},{"c":60.28,"h":60.28,"l":60.25,"n":4,"o":60.255,"t":"2026-10-15T14:20:00Z","v":2998,"vw":60.256106},{"c":60.265,"h":60.265,"l":60.265,"n":8,"o":60.265,"t":"2026-10-15T14:25:00Z","v":435,"vw":60.265},{"c":60.32,"h":60.32,"l":60.32,"n":1,"o":60.32,"t":"2026-10-15T14:30:00Z","v":145,"vw":60.32},{"c":60.265,"h":60.265,"l":60.25,"n":9,"o":60.25,"t":"2026-10-15T14:40:00Z","v":4239,"vw":60.26355},{"c":60.27,"h":60.27,"l":60.27,"n":3,"o":60.27,"t":"2026-10-15T14:45:00Z","v":741,"vw":60.27},{"c":60.2801,"h":60.295,"l":60.2801,"n":4,"o":60.295,"t":"2026-10-15T14:50:00Z","v":4769,"vw":60.286196},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-15T14:55:00Z","v":414,"vw":60.3},{"c":60.3301,"h":60.3301,"l":60.3301,"n":2,"o":60.3301,"t":"2026-10-15T15:00:00Z","v":284,"vw":60.3301},{"c":60.3513,"h":60.3513,"l":60.3513,"n":2,"o":60.3513,"t":"2026-10-15T15:10:00Z","v":197,"vw":60.3513},{"c":60.34,"h":60.34,"l":60.3217,"n":4,"o":60.3217,"t":"2026-10-15T15:15:00Z","v":2654,"vw":60.32308},{"c":60.345,"h":60.345,"l":60.345,"n":2,"o":60.345,"t":"2026-10-15T15:20:00Z","v":177,"vw":60.345},{"c":60.3544,"h":60.3544,"l":60.335,"n":4,"o":60.335,"t":"2026-10-15T15:25:00Z","v":511,"vw":60.343954},{"c":60.335,"h":60.345,"l":60.31,"n":10,"o":60.345,"t":"2026-10-15T15:30:00Z","v":893,"vw":60.318197},{"c":60.3128,"h":60.3128,"l":60.3,"n":27,"o":60.31,"t":"2026-10-15T15:35:00Z","v":4231,"vw":60.30965},{"c":60.32,"h":60.3599,"l":60.31,"n":23,"o":60.31,"t":"2026-10-15T15:40:00Z","v":2783,"vw":60.329281},{"c":60.32,"h":60.34,"l":60.32,"n":2,"o":60.34,"t":"2026-10-15T15:45:00Z","v":302,"vw":60.333377},{"c":60.31,"h":60.3466,"l":60.31,"n":9,"o":60.32,"t":"2026-10-15T15:50:00Z","v":2781,"vw":60.338301},{"c":60.19,"h":60.23,"l":60.19,"n":17,"o":60.22,"t":"2026-10-15T16:05:00Z","v":1376,"vw":60.206},{"c":60.19,"h":60.23,"l":60.19,"n":25,"o":60.21,"t":"2026-10-15T16:10:00Z","v":1843,"vw":60.206229},{"c":60.2661,"h":60.2661,"l":60.2661,"n":1,"o":60.2661,"t":"2026-10-15T16:20:00Z","v":1669,"vw":60.2661},{"c":60.2743,"h":60.2743,"l":60.24,"n":3,"o":60.24,"t":"2026-10-15T16:25:00Z","v":614,"vw":60.263772},{"c":60.26,"h":60.275,"l":60.25,"n":14,"o":60.25,"t":"2026-10-15T16:30:00Z","v":1174,"vw":60.260148},{"c":60.3299,"h":60.3299,"l":60.2999,"n":3,"o":60.2999,"t":"2026-10-15T16:35:00Z","v":399,"vw":60.309836},{"c":60.295,"h":60.295,"l":60.295,"n":2,"o":60.295,"t":"2026-10-15T16:40:00Z","v":318,"vw":60.295},{"c":60.26,"h":60.285,"l":60.26,"n":3,"o":60.285,"t":"2026-10-15T16:45:00Z","v":427,"vw":60.27875},{"c":60.265,"h":60.265,"l":60.265,"n":2,"o":60.265,"t":"2026-10-15T16:50:00Z","v":322,"vw":60.265},{"c":60.24,"h":60.24,"l":60.24,"n":2,"o":60.24,"t":"2026-10-15T16:55:00Z","v":136454,"vw":60.24},{"c":60.2936,"h":60.293654,"l":60.25,"n":107,"o":60.27,"t":"2026-10-15T17:00:00Z","v":9003,"vw":60.271025},{"c":60.285,"h":60.285,"l":60.285,"n":3,"o":60.285,"t":"2026-10-15T17:10:00Z","v":396,"vw":60.285},{"c":60.3499,"h":60.3499,"l":60.3499,"n":1,"o":60.3499,"t":"2026-10-15T17:35:00Z","v":598,"vw":60.3499},{"c":60.335,"h":60.335,"l":60.335,"n":3,"o":60.335,"t":"2026-10-15T17:40:00Z","v":848,"vw":60.335},{"c":60.3588,"h":60.3588,"l":60.3588,"n":1,"o":60.3588,"t":"2026-10-15T17:45:00Z","v":264,"vw":60.3588},{"c":60.36,"h":60.3799,"l":60.335,"n":9,"o":60.335,"t":"2026-10-15T17:50:00Z","v":413,"vw":60.355623},{"c":60.41,"h":60.41,"l":60.37,"n":17,"o":60.375,"t":"2026-10-15T17:55:00Z","v":750,"vw":60.388906},{"c":60.38,"h":60.395,"l":60.38,"n":5,"o":60.395,"t":"2026-10-15T18:10:00Z","v":350,"vw":60.387336},{"c":60.36,"h":60.36,"l":60.36,"n":2,"o":60.36,"t":"2026-10-15T18:15:00Z","v":187,"vw":60.36},{"c":60.3055,"h":60.3401,"l":60.3055,"n":2,"o":60.3401,"t":"2026-10-15T18:25:00Z","v":1295,"vw":60.31242},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-15T18:30:00Z","v":278,"vw":60.3},{"c":60.4,"h":60.4,"l":60.4,"n":3,"o":60.4,"t":"2026-10-15T18:35:00Z","v":383,"vw":60.4},{"c":60.345,"h":60.345,"l":60.33,"n":12,"o":60.34,"t":"2026-10-15T18:40:00Z","v":745,"vw":60.338},{"c":60.345,"h":60.345,"l":60.345,"n":4,"o":60.345,"t":"2026-10-15T18:50:00Z","v":310,"vw":60.345},{"c":60.369,"h":60.369,"l":60.36,"n":16,"o":60.36,"t":"2026-10-15T18:55:00Z","v":1463,"vw":60.367067},{"c":60.4,"h":60.4,"l":60.4,"n":2,"o":60.4,"t":"2026-10-15T19:00:00Z","v":254,"vw":60.4},{"c":60.4199,"h":60.43,"l":60.38,"n":22,"o":60.41,"t":"2026-10-15T19:15:00Z","v":11049,"vw":60.410272},{"c":60.4,"h":60.4,"l":60.4,"n":2,"o":60.4,"t":"2026-10-15T19:20:00Z","v":601,"vw":60.4},{"c":60.39,"h":60.3901,"l":60.3803,"n":5,"o":60.3901,"t":"2026-10-15T19:25:00Z","v":973,"vw":60.384339},{"c":60.41,"h":60.42,"l":60.3706,"n":20,"o":60.3706,"t":"2026-10-15T19:30:00Z","v":1304,"vw":60.399562},{"c":60.4,"h":60.4199,"l":60.3711,"n":14,"o":60.41,"t":"2026-10-15T19:35:00Z","v":2000,"vw":60.408478},{"c":60.39,"h":60.395,"l":60.39,"n":11,"o":60.395,"t":"2026-10-15T19:40:00Z","v":2134,"vw":60.393797},{"c":60.37,"h":60.3908,"l":60.37,"n":12,"o":60.3908,"t":"2026-10-15T19:45:00Z","v":1862,"vw":60.378499},{"c":60.39,"h":60.4,"l":60.36,"n":25,"o":60.36,"t":"2026-10-15T19:50:00Z","v":2102,"vw":60.379926},{"c":60.47,"h":60.47,"l":60.4299,"n":61,"o":60.4299,"t":"2026-10-15T19:55:00Z","v":4083,"vw":60.44259},{"c":60.72,"h":60.74,"l":60.72,"n":40,"o":60.74,"t":"2026-10-16T13:30:00Z","v":2189,"vw":60.722621},{"c":60.9099,"h":60.9099,"l":60.9099,"n":2,"o":60.9099,"t":"2026-10-16T13:35:00Z","v":213,"vw":60.9099},{"c":60.94,"h":60.94,"l":60.94,"n":1,"o":60.94,"t":"2026-10-16T13:45:00Z","v":144,"vw":60.94},{"c":60.99,"h":60.99,"l":60.955,"n":2,"o":60.955,"t":"2026-10-16T13:50:00Z","v":234,"vw":60.975043},{"c":60.967,"h":60.967,"l":60.967,"n":1,"o":60.967,"t":"2026-10-16T14:00:00Z","v":254,"vw":60.967},{"c":60.8,"h":60.8,"l":60.8,"n":5,"o":60.8,"t":"2026-10-16T14:05:00Z","v":176,"vw":60.8},{"c":60.64,"h":60.68,"l":60.64,"n":17,"o":60.68,"t":"2026-10-16T14:10:00Z","v":1850,"vw":60.667735},{"c":60.6543,"h":60.6543,"l":60.6543,"n":3,"o":60.6543,"t":"2026-10-16T14:15:00Z","v":321,"vw":60.6543},{"c":60.66,"h":60.66,"l":60.655,"n":3,"o":60.655,"t":"2026-10-16T14:30:00Z","v":529,"vw":60.656008},{"c":60.6513,"h":60.6513,"l":60.6444,"n":5,"o":60.6444,"t":"2026-10-16T14:35:00Z","v":1204,"vw":60.647277},{"c":60.62,"h":60.62,"l":60.59,"n":2,"o":60.59,"t":"2026-10-16T14:40:00Z","v":348,"vw":60.603793},{"c":60.62,"h":60.62,"l":60.6,"n":5,"o":60.6,"t":"2026-10-16T14:45:00Z","v":314,"vw":60.613333},{"c":60.665,"h":60.665,"l":60.66,"n":3,"o":60.66,"t":"2026-10-16T14:55:00Z","v":1230,"vw":60.664251},{"c":60.65,"h":60.65,"l":60.65,"n":2,"o":60.65,"t":"2026-10-16T15:00:00Z","v":200,"vw":60.65},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-16T15:05:00Z","v":206,"vw":60.69},{"c":60.71,"h":60.71,"l":60.71,"n":1,"o":60.71,"t":"2026-10-16T15:10:00Z","v":197,"vw":60.71},{"c":60.675,"h":60.675,"l":60.675,"n":1,"o":60.675,"t":"2026-10-16T15:15:00Z","v":206,"vw":60.675},{"c":60.62,"h":60.62,"l":60.62,"n":2,"o":60.62,"t":"2026-10-16T15:25:00Z","v":140,"vw":60.62},{"c":60.6254,"h":60.6254,"l":60.6254,"n":1,"o":60.6254,"t":"2026-10-16T15:30:00Z","v":165,"vw":60.6254},{"c":60.48,"h":60.48,"l":60.48,"n":3,"o":60.48,"t":"2026-10-16T15:40:00Z","v":191,"vw":60.48},{"c":60.5192,"h":60.5192,"l":60.48,"n":6,"o":60.48,"t":"2026-10-16T15:45:00Z","v":1059,"vw":60.490408},{"c":60.355,"h":60.355,"l":60.355,"n":3,"o":60.355,"t":"2026-10-16T15:55:00Z","v":449,"vw":60.355},{"c":60.35,"h":60.35,"l":60.35,"n":8,"o":60.35,"t":"2026-10-16T16:00:00Z","v":1535,"vw":60.35},{"c":60.37,"h":60.37,"l":60.37,"n":4,"o":60.37,"t":"2026-10-16T16:05:00Z","v":338,"vw":60.37},{"c":60.3752,"h":60.3752,"l":60.3334,"n":2,"o":60.3334,"t":"2026-10-16T16:20:00Z","v":335,"vw":60.352616},{"c":60.31,"h":60.32,"l":60.31,"n":8,"o":60.32,"t":"2026-10-16T16:30:00Z","v":725,"vw":60.314286},{"c":60.3,"h":60.3,"l":60.3,"n":3,"o":60.3,"t":"2026-10-16T16:35:00Z","v":300,"vw":60.3},{"c":60.28,"h":60.28,"l":60.28,"n":2,"o":60.28,"t":"2026-10-16T16:40:00Z","v":453,"vw":60.28},{"c":60.27,"h":60.27,"l":60.265,"n":2,"o":60.265,"t":"2026-10-16T16:50:00Z","v":357,"vw":60.266513},{"c":60.2402,"h":60.2402,"l":60.2402,"n":2,"o":60.2402,"t":"2026-10-16T17:00:00Z","v":243,"vw":60.2402},{"c":60.195,"h":60.195,"l":60.195,"n":2,"o":60.195,"t":"2026-10-16T17:05:00Z","v":153,"vw":60.195},{"c":60.17,"h":60.17,"l":60.17,"n":4,"o":60.17,"t":"2026-10-16T17:10:00Z","v":310,"vw":60.17},{"c":60.165,"h":60.165,"l":60.165,"n":1,"o":60.165,"t":"2026-10-16T17:15:00Z","v":149,"vw":60.165},{"c":60.115,"h":60.115,"l":60.115,"n":1,"o":60.115,"t":"2026-10-16T17:20:00Z","v":1859,"vw":60.115},{"c":60.16,"h":60.175,"l":60.16,"n":3,"o":60.17,"t":"2026-10-16T17:25:00Z","v":427,"vw":60.170316},{"c":60.225,"h":60.225,"l":60.225,"n":1,"o":60.225,"t":"2026-10-16T17:30:00Z","v":129,"vw":60.225},{"c":60.26,"h":60.2609,"l":60.26,"n":9,"o":60.2609,"t":"2026-10-16T17:40:00Z","v":2212,"vw":60.260166},{"c":60.18,"h":60.21,"l":60.18,"n":5,"o":60.21,"t":"2026-10-16T17:50:00Z","v":264,"vw":60.195},{"c":60.1825,"h":60.1825,"l":60.1825,"n":2,"o":60.1825,"t":"2026-10-16T17:55:00Z","v":148,"vw":60.1825},{"c":60.115,"h":60.135,"l":60.115,"n":5,"o":60.135,"t":"2026-10-16T18:00:00Z","v":317,"vw":60.123339},{"c":60.14,"h":60.14,"l":60.14,"n":4,"o":60.14,"t":"2026-10-16T18:05:00Z","v":313,"vw":60.14},{"c":60.18,"h":60.18,"l":60.155,"n":2,"o":60.155,"t":"2026-10-16T18:10:00Z","v":343,"vw":60.165787},{"c":60.14,"h":60.14,"l":60.14,"n":2,"o":60.14,"t":"2026-10-16T18:15:00Z","v":140,"vw":60.14},{"c":60.135,"h":60.135,"l":60.115,"n":9,"o":60.12,"t":"2026-10-16T18:20:00Z","v":2001,"vw":60.12871},{"c":60.0901,"h":60.0901,"l":60.0901,"n":1,"o":60.0901,"t":"2026-10-16T18:25:00Z","v":138,"vw":60.0901},{"c":60.1558,"h":60.1615,"l":60.155,"n":3,"o":60.1615,"t":"2026-10-16T18:40:00Z","v":1695,"vw":60.159706},{"c":60.163,"h":60.163,"l":60.16,"n":6,"o":60.16,"t":"2026-10-16T18:50:00Z","v":472,"vw":60.161571},{"c":60.15,"h":60.15,"l":60.15,"n":3,"o":60.15,"t":"2026-10-16T18:55:00Z","v":291,"vw":60.15},{"c":60.18,"h":60.1801,"l":60.18,"n":3,"o":60.1801,"t":"2026-10-16T19:00:00Z","v":1509,"vw":60.180092},{"c":60.14,"h":60.14,"l":60.14,"n":2,"o":60.14,"t":"2026-10-16T19:05:00Z","v":246,"vw":60.14},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-10-16T19:10:00Z","v":425,"vw":60.18},{"c":60.1531,"h":60.24,"l":60.1531,"n":7,"o":60.24,"t":"2026-10-16T19:15:00Z","v":4268,"vw":60.23491},{"c":60.2483,"h":60.26,"l":60.245,"n":18,"o":60.26,"t":"2026-10-16T19:20:00Z","v":2624,"vw":60.255548},{"c":60.21,"h":60.21,"l":60.21,"n":6,"o":60.21,"t":"2026-10-16T19:25:00Z","v":337,"vw":60.21},{"c":60.2201,"h":60.24,"l":60.2201,"n":4,"o":60.24,"t":"2026-10-16T19:30:00Z","v":406,"vw":60.226915},{"c":60.23,"h":60.27,"l":60.23,"n":10,"o":60.26,"t":"2026-10-16T19:35:00Z","v":1850,"vw":60.246912},{"c":60.2224,"h":60.2224,"l":60.2224,"n":3,"o":60.2224,"t":"2026-10-16T19:40:00Z","v":321,"vw":60.2224},{"c":60.2399,"h":60.3,"l":60.2399,"n":34,"o":60.28,"t":"2026-10-16T19:45:00Z","v":773,"vw":60.271977},{"c":60.39,"h":60.39,"l":60.34,"n":3,"o":60.34,"t":"2026-10-16T19:50:00Z","v":727,"vw":60.372521},{"c":60.36,"h":60.36,"l":60.36,"n":3,"o":60.36,"t":"2026-10-16T19:55:00Z","v":126,"vw":60.36},{"c":60.32,"h":60.32,"l":60.16,"n":15,"o":60.16,"t":"2026-10-19T13:30:00Z","v":2032,"vw":60.181164},{"c":60.36,"h":60.36,"l":60.36,"n":35,"o":60.36,"t":"2026-10-19T13:40:00Z","v":1535,"vw":60.36},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-19T14:00:00Z","v":517,"vw":60.15},{"c":60.19,"h":60.19,"l":60.19,"n":1,"o":60.19,"t":"2026-10-19T14:10:00Z","v":856,"vw":60.19},{"c":60.19,"h":60.26,"l":60.18,"n":7,"o":60.26,"t":"2026-10-19T14:15:00Z","v":454,"vw":60.211111},{"c":60.15,"h":60.15,"l":60.1144,"n":3,"o":60.1144,"t":"2026-10-19T14:35:00Z","v":341,"vw":60.138204},{"c":60.08,"h":60.11,"l":60.08,"n":3,"o":60.11,"t":"2026-10-19T14:40:00Z","v":747,"vw":60.100396},{"c":60.065,"h":60.065,"l":60.03,"n":3,"o":60.03,"t":"2026-10-19T14:50:00Z","v":561,"vw":60.0475},{"c":60.04,"h":60.04,"l":60.04,"n":1,"o":60.04,"t":"2026-10-19T14:55:00Z","v":100,"vw":60.04},{"c":60.1394,"h":60.1394,"l":60.1394,"n":1,"o":60.1394,"t":"2026-10-19T15:00:00Z","v":902,"vw":60.1394},{"c":60.1001,"h":60.1001,"l":60.1001,"n":2,"o":60.1001,"t":"2026-10-19T15:05:00Z","v":1798,"vw":60.1001},{"c":60.2048,"h":60.2048,"l":60.2048,"n":1,"o":60.2048,"t":"2026-10-19T15:15:00Z","v":108,"vw":60.2048},{"c":60.22,"h":60.22,"l":60.22,"n":5,"o":60.22,"t":"2026-10-19T15:20:00Z","v":3161,"vw":60.22},{"c":60.2599,"h":60.26,"l":60.21,"n":8,"o":60.23,"t":"2026-10-19T15:25:00Z","v":2631,"vw":60.239949},{"c":60.205,"h":60.205,"l":60.205,"n":2,"o":60.205,"t":"2026-10-19T15:45:00Z","v":165,"vw":60.205},{"c":60.21,"h":60.21,"l":60.18,"n":2,"o":60.18,"t":"2026-10-19T15:50:00Z","v":310,"vw":60.195},{"c":60.12,"h":60.12,"l":60.12,"n":2,"o":60.12,"t":"2026-10-19T16:00:00Z","v":160,"vw":60.12},{"c":60.1,"h":60.1,"l":60.1,"n":5,"o":60.1,"t":"2026-10-19T16:05:00Z","v":366,"vw":60.1},{"c":60.1499,"h":60.1499,"l":60.125,"n":6,"o":60.13,"t":"2026-10-19T16:20:00Z","v":1176,"vw":60.136392},{"c":60.1354,"h":60.15,"l":60.1158,"n":4,"o":60.15,"t":"2026-10-19T16:25:00Z","v":507,"vw":60.129171},{"c":60.12,"h":60.13,"l":60.11,"n":8,"o":60.12,"t":"2026-10-19T16:30:00Z","v":914,"vw":60.12},{"c":60.1242,"h":60.1242,"l":60.1242,"n":1,"o":60.1242,"t":"2026-10-19T16:35:00Z","v":117,"vw":60.1242},{"c":60.12,"h":60.12,"l":60.12,"n":1,"o":60.12,"t":"2026-10-19T16:45:00Z","v":200,"vw":60.12},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-19T16:50:00Z","v":133,"vw":60.1},{"c":60.14,"h":60.14,"l":60.14,"n":2,"o":60.14,"t":"2026-10-19T17:00:00Z","v":184,"vw":60.14},{"c":60.105,"h":60.105,"l":60.105,"n":1,"o":60.105,"t":"2026-10-19T17:05:00Z","v":193,"vw":60.105},{"c":60.17,"h":60.17,"l":60.17,"n":3,"o":60.17,"t":"2026-10-19T17:15:00Z","v":1283,"vw":60.17},{"c":60.16,"h":60.16,"l":60.14,"n":3,"o":60.14,"t":"2026-10-19T17:20:00Z","v":600,"vw":60.153605},{"c":60.19,"h":60.19,"l":60.16,"n":12,"o":60.16,"t":"2026-10-19T17:40:00Z","v":5124,"vw":60.174348},{"c":60.2299,"h":60.2299,"l":60.2299,"n":1,"o":60.2299,"t":"2026-10-19T17:45:00Z","v":126,"vw":60.2299},{"c":60.235,"h":60.26,"l":60.235,"n":2,"o":60.26,"t":"2026-10-19T17:55:00Z","v":482,"vw":60.2475},{"c":60.24,"h":60.24,"l":60.24,"n":10,"o":60.24,"t":"2026-10-19T18:00:00Z","v":995,"vw":60.24},{"c":60.24,"h":60.24,"l":60.24,"n":1,"o":60.24,"t":"2026-10-19T18:05:00Z","v":431,"vw":60.24},{"c":60.24,"h":60.24,"l":60.24,"n":2,"o":60.24,"t":"2026-10-19T18:10:00Z","v":232,"vw":60.24},{"c":60.26,"h":60.26,"l":60.25,"n":5,"o":60.26,"t":"2026-10-19T18:15:00Z","v":1336,"vw":60.258503},{"c":60.24,"h":60.24,"l":60.24,"n":5,"o":60.24,"t":"2026-10-19T18:35:00Z","v":1075,"vw":60.24},{"c":60.23,"h":60.23,"l":60.23,"n":5,"o":60.23,"t":"2026-10-19T18:40:00Z","v":276,"vw":60.23},{"c":60.245,"h":60.2699,"l":60.245,"n":2,"o":60.2699,"t":"2026-10-19T18:45:00Z","v":546,"vw":60.26201},{"c":60.235,"h":60.2599,"l":60.235,"n":4,"o":60.2599,"t":"2026-10-19T18:50:00Z","v":423,"vw":60.248011},{"c":60.24,"h":60.25,"l":60.21,"n":9,"o":60.21,"t":"2026-10-19T19:00:00Z","v":800,"vw":60.239216},{"c":60.235,"h":60.25,"l":60.23,"n":12,"o":60.25,"t":"2026-10-19T19:05:00Z","v":1245,"vw":60.237087},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-19T19:10:00Z","v":231,"vw":60.22},{"c":60.21,"h":60.239,"l":60.19,"n":8,"o":60.215,"t":"2026-10-19T19:15:00Z","v":1770,"vw":60.21148},{"c":60.18,"h":60.22,"l":60.18,"n":24,"o":60.21,"t":"2026-10-19T19:20:00Z","v":3223,"vw":60.191684},{"c":60.2,"h":60.21,"l":60.1864,"n":14,"o":60.1864,"t":"2026-10-19T19:25:00Z","v":2283,"vw":60.200531},{"c":60.2291,"h":60.2291,"l":60.19,"n":15,"o":60.195,"t":"2026-10-19T19:30:00Z","v":1319,"vw":60.199598},{"c":60.1964,"h":60.21,"l":60.1964,"n":31,"o":60.21,"t":"2026-10-19T19:35:00Z","v":2614,"vw":60.207176},{"c":60.18,"h":60.18,"l":60.18,"n":3,"o":60.18,"t":"2026-10-19T19:40:00Z","v":514,"vw":60.18},{"c":60.215,"h":60.2199,"l":60.205,"n":13,"o":60.2199,"t":"2026-10-19T19:45:00Z","v":2019,"vw":60.210499},{"c":60.18,"h":60.23,"l":60.18,"n":5,"o":60.23,"t":"2026-10-19T19:50:00Z","v":1422,"vw":60.226456},{"c":60.17,"h":60.17,"l":60.165,"n":16,"o":60.165,"t":"2026-10-19T19:55:00Z","v":638,"vw":60.167924},{"c":60.14,"h":60.14,"l":60.14,"n":3,"o":60.14,"t":"2026-10-19T20:00:00Z","v":152,"vw":60.14},{"c":60.4501,"h":60.495,"l":60.38,"n":21,"o":60.46,"t":"2026-10-20T13:30:00Z","v":2172,"vw":60.45442},{"c":60.71,"h":60.71,"l":60.64,"n":3,"o":60.64,"t":"2026-10-20T13:35:00Z","v":1703,"vw":60.701157},{"c":60.66,"h":60.66,"l":60.66,"n":2,"o":60.66,"t":"2026-10-20T13:40:00Z","v":202,"vw":60.66},{"c":60.8643,"h":60.8643,"l":60.8315,"n":11,"o":60.85,"t":"2026-10-20T13:45:00Z","v":2048,"vw":60.854679},{"c":60.93,"h":60.93,"l":60.93,"n":2,"o":60.93,"t":"2026-10-20T13:50:00Z","v":318,"vw":60.93},{"c":60.935,"h":60.935,"l":60.935,"n":3,"o":60.935,"t":"2026-10-20T13:55:00Z","v":121,"vw":60.935},{"c":60.92,"h":60.92,"l":60.92,"n":9,"o":60.92,"t":"2026-10-20T14:00:00Z","v":388,"vw":60.92},{"c":60.7,"h":60.7,"l":60.7,"n":5,"o":60.7,"t":"2026-10-20T14:10:00Z","v":280,"vw":60.7},{"c":60.755,"h":60.755,"l":60.755,"n":1,"o":60.755,"t":"2026-10-20T14:20:00Z","v":204,"vw":60.755},{"c":60.8923,"h":60.8923,"l":60.88,"n":13,"o":60.88,"t":"2026-10-20T14:40:00Z","v":924,"vw":60.889764},{"c":60.9,"h":60.9,"l":60.9,"n":9,"o":60.9,"t":"2026-10-20T14:45:00Z","v":1164,"vw":60.9},{"c":60.9,"h":60.9,"l":60.9,"n":2,"o":60.9,"t":"2026-10-20T14:50:00Z","v":200,"vw":60.9},{"c":60.945,"h":60.945,"l":60.945,"n":1,"o":60.945,"t":"2026-10-20T14:55:00Z","v":102,"vw":60.945},{"c":60.96,"h":60.98,"l":60.96,"n":2,"o":60.98,"t":"2026-10-20T15:00:00Z","v":300,"vw":60.973333},{"c":60.93,"h":60.94,"l":60.93,"n":6,"o":60.94,"t":"2026-10-20T15:05:00Z","v":479,"vw":60.933873},{"c":60.835,"h":60.92,"l":60.835,"n":6,"o":60.92,"t":"2026-10-20T15:10:00Z","v":544,"vw":60.870485},{"c":60.87,"h":60.87,"l":60.87,"n":1,"o":60.87,"t":"2026-10-20T15:15:00Z","v":257,"vw":60.87},{"c":60.857,"h":60.88,"l":60.857,"n":4,"o":60.88,"t":"2026-10-20T15:20:00Z","v":1219,"vw":60.861779},{"c":60.8,"h":60.805,"l":60.8,"n":10,"o":60.805,"t":"2026-10-20T15:30:00Z","v":1396,"vw":60.800546},{"c":60.83,"h":60.83,"l":60.805,"n":22,"o":60.805,"t":"2026-10-20T15:35:00Z","v":1805,"vw":60.81474},{"c":60.87,"h":60.87,"l":60.86,"n":4,"o":60.86,"t":"2026-10-20T15:40:00Z","v":601,"vw":60.86416},{"c":60.8499,"h":60.85,"l":60.84,"n":5,"o":60.85,"t":"2026-10-20T15:45:00Z","v":951,"vw":60.8478},{"c":60.86,"h":60.86,"l":60.84,"n":35,"o":60.84,"t":"2026-10-20T15:50:00Z","v":3275,"vw":60.844615},{"c":60.83,"h":60.83,"l":60.83,"n":3,"o":60.83,"t":"2026-10-20T15:55:00Z","v":330,"vw":60.83},{"c":60.79,"h":60.79,"l":60.79,"n":11,"o":60.79,"t":"2026-10-20T16:05:00Z","v":363,"vw":60.79},{"c":60.76,"h":60.7952,"l":60.76,"n":8,"o":60.7952,"t":"2026-10-20T16:10:00Z","v":659,"vw":60.775929},{"c":60.77,"h":60.77,"l":60.77,"n":2,"o":60.77,"t":"2026-10-20T16:15:00Z","v":541,"vw":60.77},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-20T16:20:00Z","v":200,"vw":60.75},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-20T16:30:00Z","v":200,"vw":60.78},{"c":60.77,"h":60.77,"l":60.77,"n":13,"o":60.77,"t":"2026-10-20T16:35:00Z","v":803,"vw":60.77},{"c":60.815,"h":60.815,"l":60.815,"n":3,"o":60.815,"t":"2026-10-20T16:40:00Z","v":240,"vw":60.815},{"c":60.8101,"h":60.82,"l":60.8101,"n":2,"o":60.82,"t":"2026-10-20T16:45:00Z","v":507,"vw":60.815958},{"c":60.77,"h":60.8421,"l":60.77,"n":9,"o":60.83,"t":"2026-10-20T16:50:00Z","v":713,"vw":60.793238},{"c":60.79,"h":60.795,"l":60.79,"n":12,"o":60.795,"t":"2026-10-20T17:00:00Z","v":635,"vw":60.793333},{"c":60.8,"h":60.8,"l":60.77,"n":3,"o":60.77,"t":"2026-10-20T17:10:00Z","v":919,"vw":60.773268},{"c":60.78,"h":60.7802,"l":60.78,"n":5,"o":60.7802,"t":"2026-10-20T17:15:00Z","v":464,"vw":60.78005},{"c":60.82,"h":60.82,"l":60.82,"n":1,"o":60.82,"t":"2026-10-20T17:20:00Z","v":100,"vw":60.82},{"c":60.83,"h":60.83,"l":60.83,"n":2,"o":60.83,"t":"2026-10-20T17:25:00Z","v":326,"vw":60.83},{"c":60.89,"h":60.89,"l":60.88,"n":2,"o":60.88,"t":"2026-10-20T17:40:00Z","v":300,"vw":60.883333},{"c":60.88,"h":60.9,"l":60.88,"n":4,"o":60.9,"t":"2026-10-20T17:45:00Z","v":907,"vw":60.893377},{"c":60.91,"h":60.91,"l":60.91,"n":7,"o":60.91,"t":"2026-10-20T17:50:00Z","v":711,"vw":60.91},{"c":60.916,"h":60.916,"l":60.91,"n":2,"o":60.91,"t":"2026-10-20T17:55:00Z","v":310,"vw":60.913329},{"c":60.905,"h":60.91,"l":60.9,"n":10,"o":60.9,"t":"2026-10-20T18:00:00Z","v":4791,"vw":60.908053},{"c":60.915,"h":60.92,"l":60.9,"n":28,"o":60.92,"t":"2026-10-20T18:05:00Z","v":12910,"vw":60.913348},{"c":60.9301,"h":60.9301,"l":60.9301,"n":1,"o":60.9301,"t":"2026-10-20T18:10:00Z","v":653,"vw":60.9301},{"c":60.9768,"h":60.9768,"l":60.965,"n":4,"o":60.965,"t":"2026-10-20T18:15:00Z","v":2469,"vw":60.975957},{"c":60.9496,"h":60.9652,"l":60.9496,"n":3,"o":60.9652,"t":"2026-10-20T18:20:00Z","v":1212,"vw":60.962443},{"c":60.93,"h":60.93,"l":60.93,"n":3,"o":60.93,"t":"2026-10-20T18:25:00Z","v":359,"vw":60.93},{"c":60.9105,"h":60.93,"l":60.9105,"n":33,"o":60.9134,"t":"2026-10-20T18:35:00Z","v":2680,"vw":60.927153},{"c":60.91,"h":60.91,"l":60.9,"n":16,"o":60.9,"t":"2026-10-20T18:40:00Z","v":1524,"vw":60.904588},{"c":60.9,"h":60.9,"l":60.8701,"n":6,"o":60.8701,"t":"2026-10-20T18:45:00Z","v":1946,"vw":60.894681},{"c":60.92,"h":60.92,"l":60.92,"n":1,"o":60.92,"t":"2026-10-20T18:50:00Z","v":327,"vw":60.92},{"c":60.8886,"h":60.92,"l":60.88,"n":17,"o":60.92,"t":"2026-10-20T18:55:00Z","v":1200,"vw":60.893881},{"c":60.9,"h":60.9,"l":60.9,"n":3,"o":60.9,"t":"2026-10-20T19:00:00Z","v":281,"vw":60.9},{"c":60.9001,"h":60.9001,"l":60.9001,"n":2,"o":60.9001,"t":"2026-10-20T19:05:00Z","v":878,"vw":60.9001},{"c":60.8825,"h":60.89,"l":60.8721,"n":12,"o":60.89,"t":"2026-10-20T19:10:00Z","v":2048,"vw":60.881742},{"c":60.8701,"h":60.89,"l":60.87,"n":17,"o":60.875,"t":"2026-10-20T19:15:00Z","v":2355,"vw":60.878128},{"c":60.86,"h":60.88,"l":60.86,"n":6,"o":60.86,"t":"2026-10-20T19:20:00Z","v":1951,"vw":60.86214},{"c":60.8751,"h":60.8751,"l":60.8751,"n":2,"o":60.8751,"t":"2026-10-20T19:25:00Z","v":237,"vw":60.8751},{"c":60.9019,"h":60.9019,"l":60.87,"n":25,"o":60.874,"t":"2026-10-20T19:30:00Z","v":3178,"vw":60.878908},{"c":60.89,"h":60.89,"l":60.8701,"n":12,"o":60.88,"t":"2026-10-20T19:35:00Z","v":1132,"vw":60.875683},{"c":60.93,"h":60.93,"l":60.885,"n":7,"o":60.9,"t":"2026-10-20T19:40:00Z","v":692,"vw":60.89958},{"c":60.92,"h":60.9597,"l":60.91,"n":40,"o":60.92,"t":"2026-10-20T19:45:00Z","v":4430,"vw":60.928906},{"c":60.92,"h":60.96,"l":60.905,"n":13,"o":60.905,"t":"2026-10-20T19:50:00Z","v":663,"vw":60.934704},{"c":60.98,"h":60.99,"l":60.949,"n":58,"o":60.949,"t":"2026-10-20T19:55:00Z","v":3212,"vw":60.976283},{"c":61,"h":61,"l":61,"n":13,"o":61,"t":"2026-10-21T13:30:00Z","v":1706,"vw":61},{"c":60.9648,"h":60.9648,"l":60.935,"n":22,"o":60.935,"t":"2026-10-21T13:35:00Z","v":718,"vw":60.951316},{"c":61.04,"h":61.04,"l":61.04,"n":3,"o":61.04,"t":"2026-10-21T13:40:00Z","v":374,"vw":61.04},{"c":61.03,"h":61.03,"l":61.03,"n":1,"o":61.03,"t":"2026-10-21T13:45:00Z","v":122,"vw":61.03},{"c":61.09,"h":61.09,"l":61.02,"n":3,"o":61.02,"t":"2026-10-21T13:50:00Z","v":1282,"vw":61.082903},{"c":61.09,"h":61.1413,"l":61.09,"n":6,"o":61.1413,"t":"2026-10-21T13:55:00Z","v":838,"vw":61.107332},{"c":60.91,"h":60.91,"l":60.91,"n":1,"o":60.91,"t":"2026-10-21T14:10:00Z","v":166,"vw":60.91},{"c":60.995,"h":60.995,"l":60.98,"n":9,"o":60.98,"t":"2026-10-21T14:15:00Z","v":337,"vw":60.987857},{"c":60.975,"h":60.975,"l":60.975,"n":1,"o":60.975,"t":"2026-10-21T14:25:00Z","v":100,"vw":60.975},{"c":60.995,"h":60.995,"l":60.995,"n":4,"o":60.995,"t":"2026-10-21T14:30:00Z","v":203,"vw":60.995},{"c":61.02,"h":61.02,"l":60.995,"n":8,"o":60.995,"t":"2026-10-21T14:35:00Z","v":2167,"vw":61.008487},{"c":61.055,"h":61.06,"l":61.055,"n":11,"o":61.06,"t":"2026-10-21T14:50:00Z","v":698,"vw":61.056961},{"c":61.04,"h":61.0734,"l":61.04,"n":4,"o":61.0734,"t":"2026-10-21T14:55:00Z","v":321,"vw":61.060092},{"c":61.02,"h":61.02,"l":61.015,"n":21,"o":61.015,"t":"2026-10-21T15:00:00Z","v":1013,"vw":61.018529},{"c":60.99,"h":61.015,"l":60.99,"n":4,"o":61.015,"t":"2026-10-21T15:05:00Z","v":505,"vw":60.997178},{"c":61.0066,"h":61.02,"l":61.0066,"n":24,"o":61.02,"t":"2026-10-21T15:10:00Z","v":3240,"vw":61.017427},{"c":61.0342,"h":61.0342,"l":61,"n":3,"o":61,"t":"2026-10-21T15:15:00Z","v":455,"vw":61.026497},{"c":61.045,"h":61.045,"l":61.01,"n":6,"o":61.02,"t":"2026-10-21T15:25:00Z","v":316,"vw":61.025},{"c":61.08,"h":61.08,"l":61.08,"n":2,"o":61.08,"t":"2026-10-21T15:35:00Z","v":300,"vw":61.08},{"c":61.0551,"h":61.0551,"l":61.0551,"n":2,"o":61.0551,"t":"2026-10-21T15:40:00Z","v":264,"vw":61.0551},{"c":61.075,"h":61.075,"l":61.06,"n":7,"o":61.06,"t":"2026-10-21T15:45:00Z","v":1266,"vw":61.072333},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-21T15:55:00Z","v":165,"vw":61.1},{"c":61.04,"h":61.07,"l":61.04,"n":3,"o":61.07,"t":"2026-10-21T16:05:00Z","v":625,"vw":61.0604},{"c":61.0519,"h":61.0519,"l":61.0519,"n":2,"o":61.0519,"t":"2026-10-21T16:10:00Z","v":102,"vw":61.0519},{"c":61.055,"h":61.055,"l":61.055,"n":2,"o":61.055,"t":"2026-10-21T16:15:00Z","v":149,"vw":61.055},{"c":61.05,"h":61.0628,"l":61.05,"n":3,"o":61.0628,"t":"2026-10-21T16:20:00Z","v":481,"vw":61.053834},{"c":61.07,"h":61.07,"l":61.0636,"n":2,"o":61.0636,"t":"2026-10-21T16:25:00Z","v":1038,"vw":61.066177},{"c":61.06,"h":61.06,"l":61.06,"n":1,"o":61.06,"t":"2026-10-21T16:30:00Z","v":100,"vw":61.06},{"c":61.12,"h":61.125,"l":61.12,"n":6,"o":61.125,"t":"2026-10-21T16:35:00Z","v":500,"vw":61.12125},{"c":61.08,"h":61.085,"l":61.08,"n":11,"o":61.08,"t":"2026-10-21T16:40:00Z","v":627,"vw":61.08125},{"c":61.07,"h":61.07,"l":61.07,"n":8,"o":61.07,"t":"2026-10-21T16:45:00Z","v":967,"vw":61.07},{"c":61.0699,"h":61.0699,"l":61.04,"n":10,"o":61.06,"t":"2026-10-21T16:50:00Z","v":1161,"vw":61.056502},{"c":61.0753,"h":61.0753,"l":61.0753,"n":1,"o":61.0753,"t":"2026-10-21T16:55:00Z","v":821,"vw":61.0753},{"c":61.02,"h":61.03,"l":61,"n":70,"o":61.03,"t":"2026-10-21T17:00:00Z","v":52258,"vw":61.0177},{"c":61.04,"h":61.065,"l":61.04,"n":2,"o":61.065,"t":"2026-10-21T17:10:00Z","v":872,"vw":61.060814},{"c":61.01,"h":61.02,"l":61.01,"n":4,"o":61.02,"t":"2026-10-21T17:15:00Z","v":454,"vw":61.015575},{"c":61.01,"h":61.0699,"l":61.01,"n":3,"o":61.0699,"t":"2026-10-21T17:20:00Z","v":1270,"vw":61.03412},{"c":61.03,"h":61.035,"l":61.03,"n":6,"o":61.035,"t":"2026-10-21T17:30:00Z","v":1916,"vw":61.030945},{"c":60.98,"h":61.0499,"l":60.98,"n":9,"o":61.03,"t":"2026-10-21T17:35:00Z","v":7814,"vw":61.012206},{"c":61.015,"h":61.015,"l":61.015,"n":2,"o":61.015,"t":"2026-10-21T17:40:00Z","v":276,"vw":61.015},{"c":61.0187,"h":61.025,"l":61.0087,"n":26,"o":61.015,"t":"2026-10-21T17:45:00Z","v":8065,"vw":61.012308},{"c":60.99,"h":60.99,"l":60.99,"n":2,"o":60.99,"t":"2026-10-21T17:50:00Z","v":300,"vw":60.99},{"c":60.99,"h":61.0493,"l":60.99,"n":8,"o":61.0493,"t":"2026-10-21T18:00:00Z","v":3003,"vw":61.009669},{"c":61.005,"h":61.005,"l":61.005,"n":2,"o":61.005,"t":"2026-10-21T18:05:00Z","v":356,"vw":61.005},{"c":61.0382,"h":61.0382,"l":61.0382,"n":3,"o":61.0382,"t":"2026-10-21T18:10:00Z","v":173,"vw":61.0382},{"c":61.06,"h":61.072,"l":61.03,"n":17,"o":61.04,"t":"2026-10-21T18:15:00Z","v":2754,"vw":61.06108},{"c":61.06,"h":61.06,"l":61.06,"n":3,"o":61.06,"t":"2026-10-21T18:20:00Z","v":220,"vw":61.06},{"c":61.06,"h":61.06,"l":61.06,"n":5,"o":61.06,"t":"2026-10-21T18:25:00Z","v":749,"vw":61.06},{"c":61.03,"h":61.03,"l":61.03,"n":5,"o":61.03,"t":"2026-10-21T18:30:00Z","v":403,"vw":61.03},{"c":61.0524,"h":61.06,"l":61.0524,"n":5,"o":61.06,"t":"2026-10-21T18:35:00Z","v":397,"vw":61.054609},{"c":61.03,"h":61.03,"l":61.03,"n":1,"o":61.03,"t":"2026-10-21T18:45:00Z","v":103,"vw":61.03},{"c":61.005,"h":61.05,"l":61.005,"n":5,"o":61.05,"t":"2026-10-21T18:50:00Z","v":455,"vw":61.017621},{"c":60.9623,"h":61,"l":60.9623,"n":4,"o":61,"t":"2026-10-21T18:55:00Z","v":1041,"vw":60.976868},{"c":60.8,"h":60.87,"l":60.8,"n":16,"o":60.87,"t":"2026-10-21T19:00:00Z","v":68796,"vw":60.802095},{"c":60.82,"h":60.835,"l":60.77,"n":30,"o":60.77,"t":"2026-10-21T19:05:00Z","v":3657,"vw":60.814965},{"c":60.81,"h":60.81,"l":60.8,"n":7,"o":60.8,"t":"2026-10-21T19:10:00Z","v":745,"vw":60.804437},{"c":60.8199,"h":60.8199,"l":60.8199,"n":5,"o":60.8199,"t":"2026-10-21T19:15:00Z","v":367,"vw":60.8199},{"c":60.88,"h":60.88,"l":60.86,"n":26,"o":60.88,"t":"2026-10-21T19:20:00Z","v":3110,"vw":60.8729},{"c":60.935,"h":60.935,"l":60.935,"n":8,"o":60.935,"t":"2026-10-21T19:25:00Z","v":466,"vw":60.935},{"c":60.9301,"h":60.9701,"l":60.9301,"n":7,"o":60.9701,"t":"2026-10-21T19:30:00Z","v":529,"vw":60.957936},{"c":60.975,"h":60.975,"l":60.9101,"n":7,"o":60.945,"t":"2026-10-21T19:40:00Z","v":1994,"vw":60.945051},{"c":61,"h":61.0399,"l":60.97,"n":12,"o":61,"t":"2026-10-21T19:45:00Z","v":2601,"vw":60.979817},{"c":61.02,"h":61.02,"l":61.01,"n":7,"o":61.01,"t":"2026-10-21T19:50:00Z","v":1914,"vw":61.017895},{"c":61,"h":61,"l":60.97,"n":53,"o":60.97,"t":"2026-10-21T19:55:00Z","v":3451,"vw":60.975223},{"c":60.99,"h":60.99,"l":60.99,"n":4,"o":60.99,"t":"2026-10-21T20:00:00Z","v":280,"vw":60.99},{"c":60.82,"h":60.96,"l":60.82,"n":16,"o":60.96,"t":"2026-10-22T13:30:00Z","v":1290,"vw":60.920265},{"c":61.085,"h":61.085,"l":61.085,"n":2,"o":61.085,"t":"2026-10-22T13:35:00Z","v":422,"vw":61.085},{"c":61.235,"h":61.235,"l":61.235,"n":1,"o":61.235,"t":"2026-10-22T13:45:00Z","v":412,"vw":61.235},{"c":61.33,"h":61.33,"l":61.33,"n":4,"o":61.33,"t":"2026-10-22T14:10:00Z","v":243,"vw":61.33},{"c":61.43,"h":61.43,"l":61.43,"n":3,"o":61.43,"t":"2026-10-22T14:15:00Z","v":102,"vw":61.43},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-22T14:20:00Z","v":100,"vw":61.41},{"c":61.3,"h":61.31,"l":61.3,"n":4,"o":61.31,"t":"2026-10-22T14:25:00Z","v":334,"vw":61.306667},{"c":61.14,"h":61.14,"l":61.14,"n":4,"o":61.14,"t":"2026-10-22T14:35:00Z","v":300,"vw":61.14},{"c":61.24,"h":61.24,"l":61.24,"n":3,"o":61.24,"t":"2026-10-22T14:40:00Z","v":300,"vw":61.24},{"c":61.285,"h":61.285,"l":61.285,"n":1,"o":61.285,"t":"2026-10-22T14:45:00Z","v":287,"vw":61.285},{"c":61.42,"h":61.43,"l":61.42,"n":7,"o":61.425,"t":"2026-10-22T14:50:00Z","v":647,"vw":61.424226},{"c":61.44,"h":61.44,"l":61.44,"n":2,"o":61.44,"t":"2026-10-22T14:55:00Z","v":188,"vw":61.44},{"c":61.52,"h":61.57,"l":61.48,"n":6,"o":61.57,"t":"2026-10-22T15:00:00Z","v":571,"vw":61.538719},{"c":61.5606,"h":61.5606,"l":61.5606,"n":1,"o":61.5606,"t":"2026-10-22T15:15:00Z","v":2061,"vw":61.5606},{"c":61.66,"h":61.66,"l":61.66,"n":3,"o":61.66,"t":"2026-10-22T15:20:00Z","v":214,"vw":61.66},{"c":61.67,"h":61.67,"l":61.67,"n":2,"o":61.67,"t":"2026-10-22T15:30:00Z","v":237,"vw":61.67},{"c":61.65,"h":61.65,"l":61.62,"n":4,"o":61.65,"t":"2026-10-22T15:45:00Z","v":583,"vw":61.64109},{"c":61.773,"h":61.773,"l":61.73,"n":3,"o":61.73,"t":"2026-10-22T15:55:00Z","v":295,"vw":61.756462},{"c":61.78,"h":61.78,"l":61.78,"n":1,"o":61.78,"t":"2026-10-22T16:00:00Z","v":100,"vw":61.78},{"c":61.8099,"h":61.8099,"l":61.7351,"n":4,"o":61.7351,"t":"2026-10-22T16:05:00Z","v":395,"vw":61.763869},{"c":61.84,"h":61.84,"l":61.84,"n":2,"o":61.84,"t":"2026-10-22T16:10:00Z","v":2189,"vw":61.84},{"c":61.8,"h":61.8,"l":61.8,"n":5,"o":61.8,"t":"2026-10-22T16:20:00Z","v":422,"vw":61.8},{"c":61.7843,"h":61.7843,"l":61.7843,"n":2,"o":61.7843,"t":"2026-10-22T16:25:00Z","v":444,"vw":61.7843},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-22T16:40:00Z","v":200,"vw":61.69},{"c":61.738,"h":61.738,"l":61.738,"n":2,"o":61.738,"t":"2026-10-22T17:05:00Z","v":816,"vw":61.738},{"c":61.7421,"h":61.7421,"l":61.7421,"n":1,"o":61.7421,"t":"2026-10-22T17:20:00Z","v":595,"vw":61.7421},{"c":61.8,"h":61.8,"l":61.8,"n":2,"o":61.8,"t":"2026-10-22T17:30:00Z","v":207,"vw":61.8},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-10-22T17:40:00Z","v":714,"vw":61.83},{"c":61.88,"h":61.88,"l":61.8196,"n":5,"o":61.8196,"t":"2026-10-22T17:55:00Z","v":1191,"vw":61.824884},{"c":61.84,"h":61.9,"l":61.8258,"n":266,"o":61.8258,"t":"2026-10-22T18:10:00Z","v":27494,"vw":61.885152},{"c":61.8751,"h":61.8751,"l":61.8751,"n":7,"o":61.8751,"t":"2026-10-22T18:15:00Z","v":338,"vw":61.8751},{"c":61.8907,"h":61.8907,"l":61.886,"n":13,"o":61.886,"t":"2026-10-22T18:20:00Z","v":3473,"vw":61.889981},{"c":61.885,"h":61.885,"l":61.885,"n":1,"o":61.885,"t":"2026-10-22T18:25:00Z","v":1016,"vw":61.885},{"c":61.84,"h":61.91,"l":61.83,"n":7,"o":61.91,"t":"2026-10-22T18:30:00Z","v":1370,"vw":61.865317},{"c":61.83,"h":61.83,"l":61.83,"n":12,"o":61.83,"t":"2026-10-22T18:35:00Z","v":981,"vw":61.83},{"c":61.845,"h":61.845,"l":61.84,"n":3,"o":61.84,"t":"2026-10-22T18:40:00Z","v":821,"vw":61.844333},{"c":61.875,"h":61.89,"l":61.875,"n":13,"o":61.89,"t":"2026-10-22T18:45:00Z","v":1373,"vw":61.887059},{"c":61.851,"h":61.89,"l":61.851,"n":5,"o":61.89,"t":"2026-10-22T18:50:00Z","v":767,"vw":61.861759},{"c":61.895,"h":61.9198,"l":61.8801,"n":6,"o":61.9198,"t":"2026-10-22T18:55:00Z","v":490,"vw":61.904378},{"c":61.99,"h":61.99,"l":61.96,"n":8,"o":61.96,"t":"2026-10-22T19:05:00Z","v":447,"vw":61.980663},{"c":61.98,"h":61.98,"l":61.955,"n":4,"o":61.955,"t":"2026-10-22T19:10:00Z","v":403,"vw":61.962576},{"c":61.9828,"h":61.9828,"l":61.95,"n":3,"o":61.95,"t":"2026-10-22T19:15:00Z","v":1182,"vw":61.975823},{"c":61.98,"h":62,"l":61.98,"n":6,"o":62,"t":"2026-10-22T19:20:00Z","v":381,"vw":61.993186},{"c":62.02,"h":62.02,"l":62.02,"n":2,"o":62.02,"t":"2026-10-22T19:25:00Z","v":223,"vw":62.02},{"c":62.04,"h":62.04,"l":62.04,"n":1,"o":62.04,"t":"2026-10-22T19:30:00Z","v":1257,"vw":62.04},{"c":62.015,"h":62.015,"l":62.015,"n":2,"o":62.015,"t":"2026-10-22T19:35:00Z","v":397,"vw":62.015},{"c":62.025,"h":62.05,"l":62.0042,"n":9,"o":62.05,"t":"2026-10-22T19:40:00Z","v":1116,"vw":62.026022},{"c":62.035,"h":62.035,"l":62.015,"n":5,"o":62.025,"t":"2026-10-22T19:45:00Z","v":722,"vw":62.02222},{"c":62.1483,"h":62.1483,"l":62.08,"n":12,"o":62.08,"t":"2026-10-22T19:50:00Z","v":675,"vw":62.094094},{"c":62.18,"h":62.2,"l":62.14,"n":26,"o":62.16,"t":"2026-10-22T19:55:00Z","v":1718,"vw":62.165814}],"history":[{"c":55.835,"h":56.3689,"l":55.745,"n":969,"o":56.34,"t":"2024-10-21T04:00:00Z","v":93675,"vw":55.940943},{"c":55.25,"h":55.5092,"l":55.1001,"n":689,"o":55.48,"t":"2024-10-22T04:00:00Z","v":73435,"vw":55.317706},{"c":55.01,"h":55.25,"l":54.68,"n":689,"o":55.11,"t":"2024-10-23T04:00:00Z","v":70294,"vw":54.96129},{"c":54.9,"h":55.1593,"l":54.805,"n":696,"o":55.05,"t":"2024-10-24T04:00:00Z","v":88223,"vw":54.93874},{"c":54.79,"h":55.3512,"l":54.6816,"n":671,"o":55.25,"t":"2024-10-25T04:00:00Z","v":95643,"vw":54.926133},{"c":55.15,"h":55.23,"l":55.04,"n":616,"o":55.06,"t":"2024-10-28T04:00:00Z","v":51296,"vw":55.134747},{"c":55.05,"h":55.1041,"l":54.673,"n":830,"o":54.94,"t":"2024-10-29T04:00:00Z","v":93366,"vw":54.985027},{"c":55.14,"h":55.49,"l":55.0429,"n":674,"o":55.09,"t":"2024-10-30T04:00:00Z","v":70782,"vw":55.224719},{"c":54.54,"h":55.15,"l":54.41,"n":825,"o":55.06,"t":"2024-10-31T04:00:00Z","v":92535,"vw":54.796688},{"c":54.74,"h":55.0354,"l":54.66,"n":764,"o":54.83,"t":"2024-11-01T04:00:00Z","v":94855,"vw":54.825746},{"c":54.95,"h":55.2499,"l":54.7919,"n":837,"o":54.83,"t":"2024-11-04T05:00:00Z","v":110515,"vw":54.952423},{"c":55.79,"h":55.79,"l":54.96,"n":728,"o":54.96,"t":"2024-11-05T05:00:00Z","v":191464,"vw":55.422927},{"c":57.13,"h":57.245,"l":56.57,"n":1033,"o":57.2,"t":"2024-11-06T05:00:00Z","v":130200,"vw":57.003176},{"c":57.34,"h":57.45,"l":57.14,"n":1141,"o":57.19,"t":"2024-11-07T05:00:00Z","v":144461,"vw":57.333238},{"c":57.69,"h":57.83,"l":57.2626,"n":898,"o":57.45,"t":"2024-11-08T05:00:00Z","v":229226,"vw":57.68147},{"c":57.97,"h":58.239,"l":57.88,"n":791,"o":58.03,"t":"2024-11-11T05:00:00Z","v":1439848,"vw":58.000844},{"c":57.5,"h":57.95,"l":57.37,"n":754,"o":57.91,"t":"2024-11-12T05:00:00Z","v":424860,"vw":57.629385},{"c":57.46,"h":57.795,"l":57.41,"n":781,"o":57.78,"t":"2024-11-13T05:00:00Z","v":105349,"vw":57.602769},{"c":57.04,"h":57.62,"l":56.96,"n":1392,"o":57.62,"t":"2024-11-14T05:00:00Z","v":175766,"vw":57.162318},{"c":56.43,"h":56.98,"l":56.35,"n":955,"o":56.91,"t":"2024-11-15T05:00:00Z","v":88879,"vw":56.51135},{"c":56.5,"h":56.64,"l":56.4033,"n":1277,"o":56.53,"t":"2024-11-18T05:00:00Z","v":156636,"vw":56.502866},{"c":56.23,"h":56.3599,"l":55.7601,"n":809,"o":56.02,"t":"2024-11-19T05:00:00Z","v":138234,"vw":56.168762},{"c":56.6,"h":56.6,"l":56.0401,"n":816,"o":56.32,"t":"2024-11-20T05:00:00Z","v":140104,"vw":56.337548},{"c":57.35,"h":57.41,"l":56.5748,"n":709,"o":56.86,"t":"2024-11-21T05:00:00Z","v":155926,"vw":57.262882},{"c":58.02,"h":58.08,"l":57.5301,"n":845,"o":57.54,"t":"2024-11-22T05:00:00Z","v":155409,"vw":57.904902},{"c":58.81,"h":59.0695,"l":58.51,"n":937,"o":58.51,"t":"2024-11-25T05:00:00Z","v":142163,"vw":58.898656},{"c":58.67,"h":58.71,"l":58.2601,"n":976,"o":58.71,"t":"2024-11-26T05:00:00Z","v":97138,"vw":58.534529},{"c":58.52,"h":58.97,"l":58.4634,"n":811,"o":58.84,"t":"2024-11-27T05:00:00Z","v":93485,"vw":58.601328},{"c":58.63,"h":58.82,"l":58.63,"n":287,"o":58.64,"t":"2024-11-29T05:00:00Z","v":35033,"vw":58.743765},{"c":58.44,"h":58.67,"l":58.21,"n":969,"o":58.67,"t":"2024-12-02T05:00:00Z","v":109206,"vw":58.504411},{"c":58.4,"h":58.61,"l":58.17,"n":715,"o":58.61,"t":"2024-12-03T05:00:00Z","v":109741,"vw":58.370671},{"c":58.35,"h":58.4722,"l":58.0649,"n":743,"o":58.47,"t":"2024-12-04T05:00:00Z","v":95381,"vw":58.240241},{"c":57.98,"h":58.38,"l":57.93,"n":1109,"o":58.38,"t":"2024-12-05T05:00:00Z","v":166249,"vw":58.047233},{"c":57.95,"h":58.27,"l":57.86,"n":682,"o":58.27,"t":"2024-12-06T05:00:00Z","v":89122,"vw":58.008875},{"c":57.79,"h":58.16,"l":57.74,"n":1164,"o":58.16,"t":"2024-12-09T05:00:00Z","v":320264,"vw":57.838586},{"c":57.29,"h":57.68,"l":57.09,"n":889,"o":57.68,"t":"2024-12-10T05:00:00Z","v":481518,"vw":57.475857},{"c":57.26,"h":57.5996,"l":57.22,"n":688,"o":57.58,"t":"2024-12-11T05:00:00Z","v":280308,"vw":57.343091},{"c":57.05,"h":57.28,"l":56.97,"n":601,"o":57.28,"t":"2024-12-12T05:00:00Z","v":546051,"vw":57.102836},{"c":56.78,"h":57.15,"l":56.5611,"n":757,"o":57.15,"t":"2024-12-13T05:00:00Z","v":91403,"vw":56.742878},{"c":56.61,"h":57.01,"l":56.5625,"n":736,"o":56.88,"t":"2024-12-16T05:00:00Z","v":63737,"vw":56.793538},{"c":56.14,"h":56.505,"l":55.95,"n":1164,"o":56.45,"t":"2024-12-17T05:00:00Z","v":121164,"vw":56.16497},{"c":54.41,"h":56.22,"l":54.38,"n":940,"o":56.22,"t":"2024-12-18T05:00:00Z","v":86845,"vw":55.442257},{"c":54.15,"h":54.83,"l":54.13,"n":864,"o":54.65,"t":"2024-12-19T05:00:00Z","v":102841,"vw":54.334123},{"c":54.55,"h":54.8983,"l":53.61,"n":893,"o":53.61,"t":"2024-12-20T05:00:00Z","v":134092,"vw":54.444754},{"c":54.59,"h":54.59,"l":54.05,"n":939,"o":54.43,"t":"2024-12-23T05:00:00Z","v":158126,"vw":54.347458},{"c":54.98,"h":54.98,"l":54.41,"n":350,"o":54.7,"t":"2024-12-24T05:00:00Z","v":66434,"vw":54.732297},{"c":55.21,"h":55.21,"l":54.75,"n":620,"o":54.83,"t":"2024-12-26T05:00:00Z","v":72122,"vw":55.0219},{"c":54.73,"h":55.11,"l":54.3744,"n":954,"o":54.85,"t":"2024-12-27T05:00:00Z","v":103869,"vw":54.633149},{"c":54.19,"h":54.4,"l":53.7525,"n":1009,"o":54.38,"t":"2024-12-30T05:00:00Z","v":315010,"vw":54.211491},{"c":54.31,"h":54.527,"l":54.1,"n":638,"o":54.46,"t":"2024-12-31T05:00:00Z","v":84129,"vw":54.274953},{"c":54.12,"h":54.7361,"l":53.8901,"n":833,"o":54.7,"t":"2025-01-02T05:00:00Z","v":190052,"vw":54.33084},{"c":54.56,"h":54.628,"l":53.9349,"n":661,"o":54.34,"t":"2025-01-03T05:00:00Z","v":83705,"vw":54.455746},{"c":54.54,"h":55.05,"l":54.46,"n":913,"o":54.89,"t":"2025-01-06T05:00:00Z","v":132300,"vw":54.770338},{"c":54.5,"h":54.8603,"l":54.25,"n":1114,"o":54.76,"t":"2025-01-07T05:00:00Z","v":135020,"vw":54.507285},{"c":54.74,"h":54.74,"l":54.075,"n":1143,"o":54.39,"t":"2025-01-08T05:00:00Z","v":237511,"vw":54.474774},{"c":54.12,"h":54.47,"l":54.0226,"n":1329,"o":54.47,"t":"2025-01-10T05:00:00Z","v":231908,"vw":54.186701},{"c":54.54,"h":54.54,"l":53.7588,"n":824,"o":53.84,"t":"2025-01-13T05:00:00Z","v":118572,"vw":54.305347},{"c":55.07,"h":55.129,"l":54.64,"n":759,"o":54.84,"t":"2025-01-14T05:00:00Z","v":109295,"vw":54.918764},{"c":55.5,"h":55.97,"l":55.3933,"n":1007,"o":55.97,"t":"2025-01-15T05:00:00Z","v":201584,"vw":55.570832},{"c":56,"h":56.05,"l":55.3945,"n":974,"o":55.55,"t":"2025-01-16T05:00:00Z","v":159974,"vw":55.836045},{"c":56.06,"h":56.36,"l":55.99,"n":792,"o":56.36,"t":"2025-01-17T05:00:00Z","v":116462,"vw":56.133172},{"c":56.76,"h":56.76,"l":56.31,"n":1002,"o":56.31,"t":"2025-01-21T05:00:00Z","v":164835,"vw":56.612982},{"c":56.46,"h":56.81,"l":56.4001,"n":1005,"o":56.81,"t":"2025-01-22T05:00:00Z","v":103573,"vw":56.563638},{"c":56.45,"h":56.4618,"l":56.0567,"n":1037,"o":56.33,"t":"2025-01-23T05:00:00Z","v":269491,"vw":56.351895},{"c":56.38,"h":56.5,"l":56.2244,"n":680,"o":56.43,"t":"2025-01-24T05:00:00Z","v":104343,"vw":56.371905},{"c":56.64,"h":56.64,"l":55.97,"n":798,"o":55.97,"t":"2025-01-27T05:00:00Z","v":164009,"vw":56.405316},{"c":56.37,"h":56.6588,"l":56.239,"n":818,"o":56.57,"t":"2025-01-28T05:00:00Z","v":109400,"vw":56.398332},{"c":56,"h":56.337,"l":55.85,"n":1047,"o":56.25,"t":"2025-01-29T05:00:00Z","v":135923,"vw":56.112074},{"c":56.51,"h":56.7066,"l":56.1101,"n":975,"o":56.26,"t":"2025-01-30T05:00:00Z","v":216044,"vw":56.533961},{"c":55.81,"h":56.49,"l":55.74,"n":1050,"o":56.49,"t":"2025-01-31T05:00:00Z","v":722884,"vw":56.298091},{"c":55.49,"h":55.75,"l":53.836,"n":1384,"o":55.09,"t":"2025-02-03T05:00:00Z","v":250956,"vw":55.501646},{"c":55.66,"h":55.8099,"l":55.43,"n":1195,"o":55.53,"t":"2025-02-04T05:00:00Z","v":158492,"vw":55.672152},{"c":56.06,"h":56.06,"l":55.47,"n":1126,"o":55.835,"t":"2025-02-05T05:00:00Z","v":132744,"vw":55.880196},{"c":55.97,"h":56.44,"l":55.625,"n":2068,"o":56.42,"t":"2025-02-06T05:00:00Z","v":325763,"vw":55.9608},{"c":55.57,"h":56.0899,"l":55.48,"n":1415,"o":56.02,"t":"2025-02-07T05:00:00Z","v":172843,"vw":55.618282},{"c":55.6,"h":55.85,"l":55.44,"n":2035,"o":55.85,"t":"2025-02-10T05:00:00Z","v":309874,"vw":55.582197},{"c":55.49,"h":55.58,"l":55.29,"n":1620,"o":55.36,"t":"2025-02-11T05:00:00Z","v":180377,"vw":55.460144},{"c":55.07,"h":55.1864,"l":54.7782,"n":1477,"o":54.92,"t":"2025-02-12T05:00:00Z","v":185764,"vw":55.006879},{"c":55.64,"h":55.64,"l":55.1327,"n":1133,"o":55.42,"t":"2025-02-13T05:00:00Z","v":162762,"vw":55.394413},{"c":55.47,"h":55.7654,"l":55.39,"n":1316,"o":55.76,"t":"2025-02-14T05:00:00Z","v":176916,"vw":55.555314},{"c":55.76,"h":55.78,"l":55.37,"n":1719,"o":55.67,"t":"2025-02-18T05:00:00Z","v":592985,"vw":55.651209},{"c":55.95,"h":55.9886,"l":55.5837,"n":1427,"o":55.68,"t":"2025-02-19T05:00:00Z","v":261936,"vw":55.8025},{"c":55.74,"h":55.87,"l":55.37,"n":794,"o":55.87,"t":"2025-02-20T05:00:00Z","v":149060,"vw":55.52987},{"c":54.78,"h":55.73,"l":54.7,"n":894,"o":55.73,"t":"2025-02-21T05:00:00Z","v":146554,"vw":54.953102},{"c":55,"h":55.18,"l":54.69,"n":903,"o":55.07,"t":"2025-02-24T05:00:00Z","v":131029,"vw":55.035969},{"c":55.28,"h":55.45,"l":54.91,"n":936,"o":55.1,"t":"2025-02-25T05:00:00Z","v":178156,"vw":55.179466},{"c":55.02,"h":55.5665,"l":54.9013,"n":837,"o":55.36,"t":"2025-02-26T05:00:00Z","v":146354,"vw":55.193575},{"c":54.6,"h":55.14,"l":54.52,"n":1039,"o":55.07,"t":"2025-02-27T05:00:00Z","v":427242,"vw":54.79101},{"c":55.12,"h":55.12,"l":54.255,"n":834,"o":54.56,"t":"2025-02-28T05:00:00Z","v":94147,"vw":54.648661},{"c":54.25,"h":55.3673,"l":53.9423,"n":985,"o":55.16,"t":"2025-03-03T05:00:00Z","v":124076,"vw":54.72663},{"c":53.42,"h":54.16,"l":53.18,"n":1347,"o":53.88,"t":"2025-03-04T05:00:00Z","v":197271,"vw":53.56295},{"c":53.8,"h":53.9694,"l":53.0758,"n":965,"o":53.44,"t":"2025-03-05T05:00:00Z","v":116872,"vw":53.600853},{"c":53.53,"h":53.8699,"l":53.1912,"n":963,"o":53.38,"t":"2025-03-06T05:00:00Z","v":173818,"vw":53.422169},{"c":54.1,"h":54.16,"l":53.065,"n":1389,"o":53.29,"t":"2025-03-07T05:00:00Z","v":209479,"vw":53.630945},{"c":53.38,"h":54.25,"l":53.105,"n":1831,"o":53.6,"t":"2025-03-10T04:00:00Z","v":266414,"vw":53.55406},{"c":52.41,"h":53.39,"l":52.2045,"n":1382,"o":53.39,"t":"2025-03-11T04:00:00Z","v":235799,"vw":52.751499},{"c":51.97,"h":52.78,"l":51.7343,"n":995,"o":52.78,"t":"2025-03-12T04:00:00Z","v":295725,"vw":52.049485},{"c":51.3,"h":52.0178,"l":51.0627,"n":892,"o":51.96,"t":"2025-03-13T04:00:00Z","v":174835,"vw":51.479194},{"c":52.32,"h":52.32,"l":51.5159,"n":1094,"o":51.7,"t":"2025-03-14T04:00:00Z","v":476503,"vw":52.093327},{"c":52.96,"h":53.1499,"l":52.18,"n":2219,"o":52.18,"t":"2025-03-17T04:00:00Z","v":373359,"vw":52.936076},{"c":52.68,"h":52.8796,"l":52.46,"n":4818,"o":52.85,"t":"2025-03-18T04:00:00Z","v":360787,"vw":52.648044},{"c":53.07,"h":53.2787,"l":52.62,"n":973,"o":52.73,"t":"2025-03-19T04:00:00Z","v":252915,"vw":52.841129},{"c":52.73,"h":53.15,"l":52.63,"n":918,"o":52.83,"t":"2025-03-20T04:00:00Z","v":161630,"vw":52.813431},{"c":52.41,"h":52.469,"l":51.96,"n":1082,"o":52.22,"t":"2025-03-21T04:00:00Z","v":137807,"vw":52.259706},{"c":53.43,"h":53.49,"l":52.93,"n":1684,"o":52.93,"t":"2025-03-24T04:00:00Z","v":222208,"vw":53.227837},{"c":53.33,"h":53.5121,"l":53.02,"n":1118,"o":53.5,"t":"2025-03-25T04:00:00Z","v":180087,"vw":53.284766},{"c":53.36,"h":53.6999,"l":53.19,"n":920,"o":53.42,"t":"2025-03-26T04:00:00Z","v":110232,"vw":53.421001},{"c":53.34,"h":53.57,"l":53.06,"n":875,"o":53.43,"t":"2025-03-27T04:00:00Z","v":101542,"vw":53.342164},{"c":52.57,"h":53.23,"l":52.39,"n":666,"o":53.23,"t":"2025-03-28T04:00:00Z","v":92733,"vw":52.639674},{"c":53.01,"h":53.19,"l":52.045,"n":917,"o":52.22,"t":"2025-03-31T04:00:00Z","v":102370,"vw":52.698826},{"c":53.22,"h":53.3,"l":52.4501,"n":1029,"o":52.9,"t":"2025-04-01T04:00:00Z","v":113995,"vw":52.984456},{"c":53.79,"h":53.79,"l":52.69,"n":1067,"o":52.69,"t":"2025-04-02T04:00:00Z","v":152133,"vw":53.438761},{"c":51.15,"h":52.208,"l":51.06,"n":1471,"o":51.64,"t":"2025-04-03T04:00:00Z","v":242726,"vw":51.406036},{"c":48.42,"h":49.95,"l":48.39,"n":2452,"o":49.94,"t":"2025-04-04T04:00:00Z","v":532226,"vw":49.142681},{"c":47.76,"h":49.6399,"l":46.25,"n":2056,"o":47.24,"t":"2025-04-07T04:00:00Z","v":383223,"vw":47.798387},{"c":46.92,"h":49.27,"l":46.2316,"n":1919,"o":49.27,"t":"2025-04-08T04:00:00Z","v":600155,"vw":47.70905},{"c":50.62,"h":50.8,"l":46.32,"n":1731,"o":46.37,"t":"2025-04-09T04:00:00Z","v":327741,"vw":48.291303},{"c":49.12,"h":49.6205,"l":47.78,"n":1530,"o":49.6,"t":"2025-04-10T04:00:00Z","v":279481,"vw":48.95182},{"c":49.79,"h":49.91,"l":48.3911,"n":1607,"o":48.98,"t":"2025-04-11T04:00:00Z","v":599587,"vw":49.027011},{"c":50.28,"h":50.5654,"l":49.82,"n":999,"o":50.46,"t":"2025-04-14T04:00:00Z","v":740976,"vw":50.274309},{"c":50.17,"h":50.6999,"l":50.0709,"n":1436,"o":50.395,"t":"2025-04-15T04:00:00Z","v":180311,"vw":50.34677},{"c":49.56,"h":50.38,"l":49.2901,"n":1434,"o":50.02,"t":"2025-04-16T04:00:00Z","v":170575,"vw":49.764201},{"c":50.12,"h":50.4299,"l":49.72,"n":1122,"o":49.94,"t":"2025-04-17T04:00:00Z","v":149207,"vw":50.188302},{"c":49.05,"h":49.7886,"l":48.6158,"n":1264,"o":49.74,"t":"2025-04-21T04:00:00Z","v":148841,"vw":49.061981},{"c":50.33,"h":50.41,"l":49.61,"n":1123,"o":49.61,"t":"2025-04-22T04:00:00Z","v":147049,"vw":50.093743},{"c":50.51,"h":51.8423,"l":50.3258,"n":1142,"o":51.29,"t":"2025-04-23T04:00:00Z","v":246637,"vw":50.676016},{"c":51.28,"h":51.35,"l":50.36,"n":912,"o":50.57,"t":"2025-04-24T04:00:00Z","v":138916,"vw":51.133259},{"c":51.04,"h":51.16,"l":50.7451,"n":1885,"o":51.12,"t":"2025-04-25T04:00:00Z","v":535710,"vw":50.985209},{"c":51.31,"h":51.4357,"l":50.78,"n":1173,"o":51.22,"t":"2025-04-28T04:00:00Z","v":413943,"vw":50.93777},{"c":51.57,"h":51.69,"l":51.0286,"n":876,"o":51.18,"t":"2025-04-29T04:00:00Z","v":256521,"vw":51.493817},{"c":51.65,"h":51.71,"l":50.5001,"n":782,"o":51.04,"t":"2025-04-30T04:00:00Z","v":127845,"vw":51.13908},{"c":51.6,"h":51.9948,"l":51.4184,"n":1115,"o":51.8,"t":"2025-05-01T04:00:00Z","v":146780,"vw":51.749923},{"c":52.42,"h":52.53,"l":52.07,"n":991,"o":52.07,"t":"2025-05-02T04:00:00Z","v":118386,"vw":52.310156},{"c":52.43,"h":52.7785,"l":52.17,"n":862,"o":52.17,"t":"2025-05-05T04:00:00Z","v":120171,"vw":52.596959},{"c":52.16,"h":52.4558,"l":51.9701,"n":569,"o":52.13,"t":"2025-05-06T04:00:00Z","v":85121,"vw":52.218133},{"c":52.63,"h":52.72,"l":52.23,"n":777,"o":52.26,"t":"2025-05-07T04:00:00Z","v":116663,"vw":52.502077},{"c":52.99,"h":53.45,"l":52.6473,"n":1665,"o":52.985,"t":"2025-05-08T04:00:00Z","v":208560,"vw":53.150059},{"c":52.77,"h":53.1624,"l":52.69,"n":746,"o":52.97,"t":"2025-05-09T04:00:00Z","v":88934,"vw":52.882909},{"c":54.29,"h":54.46,"l":53.8025,"n":998,"o":54.31,"t":"2025-05-12T04:00:00Z","v":132226,"vw":54.125039},{"c":54.32,"h":54.48,"l":54.245,"n":1386,"o":54.39,"t":"2025-05-13T04:00:00Z","v":300003,"vw":54.396651},{"c":53.89,"h":54.27,"l":53.85,"n":769,"o":54.27,"t":"2025-05-14T04:00:00Z","v":136081,"vw":53.995725},{"c":54.32,"h":54.41,"l":53.825,"n":1158,"o":53.88,"t":"2025-05-15T04:00:00Z","v":169068,"vw":54.18445},{"c":54.95,"h":54.9999,"l":54.36,"n":612,"o":54.59,"t":"2025-05-16T04:00:00Z","v":78402,"vw":54.786746},{"c":55.01,"h":55.02,"l":54.5,"n":860,"o":54.56,"t":"2025-05-19T04:00:00Z","v":113313,"vw":54.844736},{"c":54.78,"h":55.06,"l":54.6195,"n":1078,"o":54.96,"t":"2025-05-20T04:00:00Z","v":166006,"vw":54.837304},{"c":53.55,"h":54.43,"l":53.515,"n":881,"o":54.43,"t":"2025-05-21T04:00:00Z","v":99053,"vw":53.95019},{"c":53.51,"h":53.6599,"l":53.03,"n":870,"o":53.31,"t":"2025-05-22T04:00:00Z","v":118902,"vw":53.365257},{"c":53.03,"h":53.1699,"l":52.67,"n":785,"o":52.67,"t":"2025-05-23T04:00:00Z","v":75494,"vw":52.983077},{"c":53.95,"h":54.03,"l":53.3501,"n":1051,"o":53.66,"t":"2025-05-27T04:00:00Z","v":117270,"vw":53.793847},{"c":53.34,"h":54.03,"l":53.34,"n":1042,"o":54.03,"t":"2025-05-28T04:00:00Z","v":115179,"vw":53.581298},{"c":53.49,"h":53.67,"l":53.0219,"n":1011,"o":53.67,"t":"2025-05-29T04:00:00Z","v":139255,"vw":53.368471},{"c":53.4,"h":53.545,"l":53.055,"n":656,"o":53.21,"t":"2025-05-30T04:00:00Z","v":93978,"vw":53.323709},{"c":53.38,"h":53.44,"l":52.67,"n":1532,"o":53.44,"t":"2025-06-02T04:00:00Z","v":205414,"vw":53.1842},{"c":54.03,"h":54.03,"l":53.27,"n":995,"o":53.53,"t":"2025-06-03T04:00:00Z","v":183766,"vw":53.748239},{"c":53.85,"h":54.14,"l":53.79,"n":698,"o":54.14,"t":"2025-06-04T04:00:00Z","v":351612,"vw":53.961678},{"c":53.72,"h":54.0199,"l":53.5901,"n":1238,"o":53.98,"t":"2025-06-05T04:00:00Z","v":161283,"vw":53.81811},{"c":54.26,"h":54.27,"l":53.96,"n":783,"o":54.27,"t":"2025-06-06T04:00:00Z","v":139668,"vw":54.152153},{"c":54.08,"h":54.45,"l":53.8,"n":855,"o":54.45,"t":"2025-06-09T04:00:00Z","v":122915,"vw":54.120338},{"c":54.24,"h":54.26,"l":54.03,"n":851,"o":54.07,"t":"2025-06-10T04:00:00Z","v":97119,"vw":54.15657},{"c":53.97,"h":54.41,"l":53.75,"n":1122,"o":54.41,"t":"2025-06-11T04:00:00Z","v":127493,"vw":54.020312},{"c":54.19,"h":54.19,"l":53.64,"n":967,"o":53.82,"t":"2025-06-12T04:00:00Z","v":110478,"vw":53.928038},{"c":53.41,"h":53.963,"l":53.25,"n":744,"o":53.59,"t":"2025-06-13T04:00:00Z","v":85541,"vw":53.657737},{"c":53.83,"h":54.0073,"l":53.7288,"n":882,"o":53.83,"t":"2025-06-16T04:00:00Z","v":101711,"vw":53.828888},{"c":53.41,"h":53.79,"l":53.295,"n":943,"o":53.67,"t":"2025-06-17T04:00:00Z","v":106516,"vw":53.507674},{"c":53.42,"h":53.7071,"l":53.32,"n":818,"o":53.35,"t":"2025-06-18T04:00:00Z","v":111491,"vw":53.500064},{"c":53.5,"h":53.79,"l":53.3,"n":826,"o":53.79,"t":"2025-06-20T04:00:00Z","v":136837,"vw":53.520158},{"c":54,"h":54.06,"l":53.23,"n":900,"o":53.56,"t":"2025-06-23T04:00:00Z","v":151390,"vw":53.709258},{"c":54.39,"h":54.44,"l":53.88,"n":812,"o":54.33,"t":"2025-06-24T04:00:00Z","v":112389,"vw":54.302767},{"c":53.79,"h":54.22,"l":53.7786,"n":965,"o":54.22,"t":"2025-06-25T04:00:00Z","v":112539,"vw":53.893073},{"c":54.22,"h":54.22,"l":53.8901,"n":699,"o":54.07,"t":"2025-06-26T04:00:00Z","v":81153,"vw":54.09481},{"c":54.14,"h":54.4196,"l":53.88,"n":1197,"o":54.05,"t":"2025-06-27T04:00:00Z","v":99967,"vw":54.140395},{"c":54.31,"h":54.4,"l":54.06,"n":1405,"o":54.39,"t":"2025-06-30T04:00:00Z","v":159746,"vw":54.214067},{"c":55.09,"h":55.41,"l":54.26,"n":1662,"o":54.3,"t":"2025-07-01T04:00:00Z","v":268707,"vw":55.103554},{"c":55.23,"h":55.23,"l":54.74,"n":911,"o":55.22,"t":"2025-07-02T04:00:00Z","v":172766,"vw":54.941194},{"c":55.34,"h":55.429,"l":55.18,"n":617,"o":55.35,"t":"2025-07-03T04:00:00Z","v":78866,"vw":55.325191},{"c":55.02,"h":55.3699,"l":54.65,"n":1170,"o":55.21,"t":"2025-07-07T04:00:00Z","v":138028,"vw":55.018882},{"c":55.02,"h":55.19,"l":54.8601,"n":1108,"o":55.1,"t":"2025-07-08T04:00:00Z","v":858605,"vw":55.027932},{"c":55.17,"h":55.17,"l":54.71,"n":947,"o":55.16,"t":"2025-07-09T04:00:00Z","v":125877,"vw":54.936314},{"c":55.52,"h":55.7,"l":55.0701,"n":712,"o":55.22,"t":"2025-07-10T04:00:00Z","v":92773,"vw":55.526588},{"c":54.9,"h":55.1999,"l":54.78,"n":1115,"o":55.18,"t":"2025-07-11T04:00:00Z","v":145411,"vw":54.94919},{"c":55,"h":55.0599,"l":54.72,"n":883,"o":54.87,"t":"2025-07-14T04:00:00Z","v":169283,"vw":54.927806},{"c":53.93,"h":55.04,"l":53.93,"n":925,"o":55.04,"t":"2025-07-15T04:00:00Z","v":116654,"vw":54.429865},{"c":54.19,"h":54.2899,"l":53.64,"n":1117,"o":54.09,"t":"2025-07-16T04:00:00Z","v":204142,"vw":54.101682},{"c":54.73,"h":54.815,"l":54.2533,"n":573,"o":54.31,"t":"2025-07-17T04:00:00Z","v":53216,"vw":54.567699},{"c":54.74,"h":54.9112,"l":54.61,"n":706,"o":54.85,"t":"2025-07-18T04:00:00Z","v":82450,"vw":54.748403},{"c":54.51,"h":54.9294,"l":54.51,"n":686,"o":54.89,"t":"2025-07-21T04:00:00Z","v":76187,"vw":54.777087},{"c":55.26,"h":55.2995,"l":54.56,"n":1518,"o":54.56,"t":"2025-07-22T04:00:00Z","v":162951,"vw":55.117867},{"c":55.64,"h":55.6489,"l":55.405,"n":795,"o":55.615,"t":"2025-07-23T04:00:00Z","v":112153,"vw":55.544403},{"c":55.37,"h":55.6499,"l":55.3,"n":1046,"o":55.52,"t":"2025-07-24T04:00:00Z","v":137271,"vw":55.439195},{"c":55.65,"h":55.6899,"l":55.31,"n":733,"o":55.5,"t":"2025-07-25T04:00:00Z","v":175716,"vw":55.453402},{"c":55.34,"h":55.82,"l":55.28,"n":667,"o":55.82,"t":"2025-07-28T04:00:00Z","v":76656,"vw":55.411563},{"c":55.24,"h":55.52,"l":55.1106,"n":824,"o":55.52,"t":"2025-07-29T04:00:00Z","v":121086,"vw":55.234599},{"c":54.81,"h":55.3375,"l":54.58,"n":751,"o":55.2,"t":"2025-07-30T04:00:00Z","v":105836,"vw":55.079787},{"c":54.61,"h":55.22,"l":54.4817,"n":609,"o":54.83,"t":"2025-07-31T04:00:00Z","v":90371,"vw":54.891251},{"c":54.21,"h":54.2899,"l":53.7238,"n":1013,"o":53.97,"t":"2025-08-01T04:00:00Z","v":270239,"vw":54.128154},{"c":55.27,"h":55.27,"l":54.44,"n":778,"o":54.44,"t":"2025-08-04T04:00:00Z","v":136443,"vw":55.008702},{"c":54.85,"h":55.16,"l":54.69,"n":842,"o":55.16,"t":"2025-08-05T04:00:00Z","v":135111,"vw":54.884546},{"c":55.08,"h":55.1668,"l":54.75,"n":862,"o":54.88,"t":"2025-08-06T04:00:00Z","v":212544,"vw":55.031698},{"c":54.86,"h":55.5,"l":54.6704,"n":804,"o":55.5,"t":"2025-08-07T04:00:00Z","v":110871,"vw":54.818887},{"c":54.9,"h":55.1199,"l":54.86,"n":587,"o":54.9,"t":"2025-08-08T04:00:00Z","v":80107,"vw":54.953896},{"c":54.68,"h":55.1893,"l":54.6405,"n":846,"o":54.95,"t":"2025-08-11T04:00:00Z","v":88481,"vw":54.847854},{"c":55.58,"h":55.59,"l":54.882,"n":674,"o":55.02,"t":"2025-08-12T04:00:00Z","v":288721,"vw":55.396121},{"c":56.51,"h":56.54,"l":55.605,"n":940,"o":55.63,"t":"2025-08-13T04:00:00Z","v":123158,"vw":56.135053},{"c":56.09,"h":56.15,"l":55.8001,"n":649,"o":56.15,"t":"2025-08-14T04:00:00Z","v":95972,"vw":56.00784},{"c":55.93,"h":56.245,"l":55.88,"n":517,"o":56.11,"t":"2025-08-15T04:00:00Z","v":66348,"vw":56.049244},{"c":55.89,"h":56.07,"l":55.89,"n":712,"o":55.9,"t":"2025-08-18T04:00:00Z","v":75430,"vw":55.963752},{"c":56.42,"h":56.6997,"l":55.982,"n":787,"o":56.03,"t":"2025-08-19T04:00:00Z","v":83654,"vw":56.33128},{"c":56.34,"h":56.5545,"l":56.21,"n":643,"o":56.41,"t":"2025-08-20T04:00:00Z","v":82230,"vw":56.342562},{"c":56.1,"h":56.2095,"l":55.921,"n":665,"o":56.17,"t":"2025-08-21T04:00:00Z","v":81494,"vw":56.08073},{"c":57.02,"h":57.2763,"l":56.25,"n":792,"o":56.25,"t":"2025-08-22T04:00:00Z","v":88486,"vw":56.984095},{"c":56.63,"h":56.9699,"l":56.55,"n":718,"o":56.9,"t":"2025-08-25T04:00:00Z","v":108985,"vw":56.702256},{"c":56.57,"h":56.725,"l":56.4801,"n":877,"o":56.61,"t":"2025-08-26T04:00:00Z","v":110722,"vw":56.564611},{"c":56.88,"h":56.93,"l":56.57,"n":798,"o":56.57,"t":"2025-08-27T04:00:00Z","v":83790,"vw":56.828843},{"c":56.73,"h":57.01,"l":56.3708,"n":844,"o":57.01,"t":"2025-08-28T04:00:00Z","v":89529,"vw":56.598972},{"c":56.69,"h":56.895,"l":56.5005,"n":566,"o":56.73,"t":"2025-08-29T04:00:00Z","v":62482,"vw":56.619065},{"c":56.62,"h":56.6699,"l":56.25,"n":813,"o":56.25,"t":"2025-09-02T04:00:00Z","v":79409,"vw":56.481811},{"c":56.55,"h":56.83,"l":56.3661,"n":997,"o":56.45,"t":"2025-09-03T04:00:00Z","v":181788,"vw":56.497978},{"c":57.13,"h":57.18,"l":56.65,"n":1010,"o":56.65,"t":"2025-09-04T04:00:00Z","v":339774,"vw":56.920009},{"c":57.17,"h":57.6,"l":56.875,"n":895,"o":57.38,"t":"2025-09-05T04:00:00Z","v":80412,"vw":57.120169},{"c":57.32,"h":57.32,"l":56.715,"n":746,"o":57.31,"t":"2025-09-08T04:00:00Z","v":53700,"vw":57.098204},{"c":56.98,"h":57.15,"l":56.7501,"n":749,"o":57.15,"t":"2025-09-09T04:00:00Z","v":75273,"vw":56.884386},{"c":56.65,"h":57.01,"l":56.49,"n":672,"o":56.92,"t":"2025-09-10T04:00:00Z","v":76438,"vw":56.626048},{"c":57.58,"h":57.59,"l":56.84,"n":768,"o":56.84,"t":"2025-09-11T04:00:00Z","v":227324,"vw":57.349824},{"c":57.14,"h":57.5199,"l":57.02,"n":765,"o":57.5,"t":"2025-09-12T04:00:00Z","v":86605,"vw":57.214444},{"c":56.75,"h":57.16,"l":56.75,"n":682,"o":57.11,"t":"2025-09-15T04:00:00Z","v":95385,"vw":56.918804},{"c":56.72,"h":56.9282,"l":56.4201,"n":1028,"o":56.91,"t":"2025-09-16T04:00:00Z","v":125427,"vw":56.611949},{"c":56.72,"h":57.4993,"l":56.5,"n":912,"o":56.69,"t":"2025-09-17T04:00:00Z","v":97651,"vw":56.914485},{"c":57.03,"h":57.17,"l":56.806,"n":1118,"o":56.94,"t":"2025-09-18T04:00:00Z","v":258770,"vw":57.033358},{"c":56.54,"h":56.94,"l":56.4,"n":733,"o":56.94,"t":"2025-09-19T04:00:00Z","v":287140,"vw":56.491977},{"c":56.43,"h":56.5327,"l":56.2132,"n":877,"o":56.32,"t":"2025-09-22T04:00:00Z","v":103934,"vw":56.349298},{"c":56.63,"h":56.89,"l":56.49,"n":1010,"o":56.54,"t":"2025-09-23T04:00:00Z","v":114259,"vw":56.662693},{"c":56.415,"h":56.73,"l":56.35,"n":1228,"o":56.65,"t":"2025-09-24T04:00:00Z","v":137477,"vw":56.491259},{"c":55.89,"h":56.2632,"l":55.69,"n":1315,"o":56.22,"t":"2025-09-25T04:00:00Z","v":147820,"vw":55.902251},{"c":56.5,"h":56.5299,"l":55.98,"n":723,"o":56.05,"t":"2025-09-26T04:00:00Z","v":85402,"vw":56.339019},{"c":56.47,"h":56.73,"l":56.24,"n":704,"o":56.73,"t":"2025-09-29T04:00:00Z","v":75681,"vw":56.387182},{"c":56.45,"h":56.59,"l":56.1148,"n":1026,"o":56.25,"t":"2025-09-30T04:00:00Z","v":163950,"vw":56.34642},{"c":56.39,"h":56.641,"l":56.2351,"n":1004,"o":56.36,"t":"2025-10-01T04:00:00Z","v":121660,"vw":56.420751},{"c":56.72,"h":56.8,"l":56.395,"n":797,"o":56.52,"t":"2025-10-02T04:00:00Z","v":132253,"vw":56.687558},{"c":57,"h":57.2399,"l":56.84,"n":1047,"o":56.84,"t":"2025-10-03T04:00:00Z","v":97283,"vw":57.087967},{"c":56.99,"h":57.22,"l":56.8042,"n":980,"o":57.22,"t":"2025-10-06T04:00:00Z","v":124133,"vw":56.953726},{"c":56.69,"h":57.07,"l":56.49,"n":801,"o":57.07,"t":"2025-10-07T04:00:00Z","v":77150,"vw":56.636856},{"c":56.76,"h":56.84,"l":56.54,"n":781,"o":56.84,"t":"2025-10-08T04:00:00Z","v":65794,"vw":56.738441},{"c":56.09,"h":56.8749,"l":56.0277,"n":842,"o":56.68,"t":"2025-10-09T04:00:00Z","v":108062,"vw":56.289252},{"c":55.02,"h":56.31,"l":54.975,"n":756,"o":56.28,"t":"2025-10-10T04:00:00Z","v":103701,"vw":55.603152},{"c":55.51,"h":55.7,"l":55.2901,"n":624,"o":55.43,"t":"2025-10-13T04:00:00Z","v":79146,"vw":55.526389},{"c":56.25,"h":56.46,"l":55.15,"n":657,"o":55.15,"t":"2025-10-14T04:00:00Z","v":188779,"vw":56.167803},{"c":56.19,"h":56.64,"l":55.8686,"n":799,"o":56.58,"t":"2025-10-15T04:00:00Z","v":104135,"vw":56.386756},{"c":55.59,"h":56.2,"l":55.3362,"n":924,"o":56.2,"t":"2025-10-16T04:00:00Z","v":123369,"vw":55.649332},{"c":55.81,"h":55.9126,"l":55.35,"n":889,"o":55.51,"t":"2025-10-17T04:00:00Z","v":112889,"vw":55.724012},{"c":56.22,"h":56.295,"l":56,"n":673,"o":56.085,"t":"2025-10-20T04:00:00Z","v":65701,"vw":56.178227},{"c":56.5311,"h":56.6796,"l":56.1065,"n":896,"o":56.12,"t":"2025-10-21T04:00:00Z","v":100843,"vw":56.518319},{"c":56.07,"h":56.5,"l":56.0305,"n":937,"o":56.455,"t":"2025-10-22T04:00:00Z","v":201743,"vw":56.296189},{"c":56.2,"h":56.34,"l":55.905,"n":843,"o":56.14,"t":"2025-10-23T04:00:00Z","v":62892,"vw":56.171348},{"c":56.02,"h":56.49,"l":56.02,"n":1008,"o":56.44,"t":"2025-10-24T04:00:00Z","v":105568,"vw":56.262534},{"c":56.26,"h":56.2902,"l":56.0977,"n":1003,"o":56.26,"t":"2025-10-27T04:00:00Z","v":108306,"vw":56.208524},{"c":55.67,"h":56.21,"l":55.64,"n":940,"o":56.21,"t":"2025-10-28T04:00:00Z","v":92578,"vw":55.861054},{"c":54.94,"h":55.57,"l":54.8,"n":1040,"o":55.57,"t":"2025-10-29T04:00:00Z","v":125625,"vw":55.2643},{"c":54.77,"h":55.33,"l":54.63,"n":906,"o":54.72,"t":"2025-10-30T04:00:00Z","v":90593,"vw":55.016358},{"c":54.87,"h":54.99,"l":54.44,"n":997,"o":54.74,"t":"2025-10-31T04:00:00Z","v":148312,"vw":54.760003},{"c":54.82,"h":55.02,"l":54.2103,"n":2600,"o":55.02,"t":"2025-11-03T05:00:00Z","v":247983,"vw":54.663506},{"c":54.74,"h":54.86,"l":54.39,"n":1079,"o":54.39,"t":"2025-11-04T05:00:00Z","v":219136,"vw":54.697725},{"c":55.3,"h":55.42,"l":54.8095,"n":887,"o":54.82,"t":"2025-11-05T05:00:00Z","v":108119,"vw":55.199021},{"c":54.91,"h":55.3352,"l":54.77,"n":1112,"o":55.28,"t":"2025-11-06T05:00:00Z","v":132573,"vw":55.039801},{"c":55.68,"h":55.68,"l":54.75,"n":1149,"o":54.75,"t":"2025-11-07T05:00:00Z","v":181362,"vw":55.248251},{"c":55.71,"h":55.93,"l":55.22,"n":923,"o":55.93,"t":"2025-11-10T05:00:00Z","v":81781,"vw":55.571272},{"c":55.99,"h":56.1194,"l":55.7,"n":913,"o":55.7,"t":"2025-11-11T05:00:00Z","v":107001,"vw":55.970222},{"c":56.135,"h":56.4,"l":55.98,"n":820,"o":55.98,"t":"2025-11-12T05:00:00Z","v":93315,"vw":56.252538},{"c":55.61,"h":56.2999,"l":55.61,"n":930,"o":55.97,"t":"2025-11-13T05:00:00Z","v":92113,"vw":55.949327},{"c":55.36,"h":55.66,"l":55.27,"n":1141,"o":55.27,"t":"2025-11-14T05:00:00Z","v":191644,"vw":55.467974},{"c":54.53,"h":55.36,"l":54.4,"n":882,"o":55.32,"t":"2025-11-17T05:00:00Z","v":96523,"vw":54.931669},{"c":54.66,"h":54.85,"l":54.28,"n":708,"o":54.28,"t":"2025-11-18T05:00:00Z","v":88521,"vw":54.616017},{"c":54.415,"h":54.632,"l":54.25,"n":875,"o":54.62,"t":"2025-11-19T05:00:00Z","v":132292,"vw":54.433636},{"c":54.11,"h":55.01,"l":54.012,"n":801,"o":54.88,"t":"2025-11-20T05:00:00Z","v":160521,"vw":54.327343},{"c":55.31,"h":55.61,"l":54.27,"n":654,"o":54.27,"t":"2025-11-21T05:00:00Z","v":180540,"vw":54.99872},{"c":55.35,"h":55.5484,"l":55.06,"n":870,"o":55.38,"t":"2025-11-24T05:00:00Z","v":85544,"vw":55.376627},{"c":56.31,"h":56.4699,"l":55.47,"n":1258,"o":55.47,"t":"2025-11-25T05:00:00Z","v":212425,"vw":56.193881},{"c":56.53,"h":56.805,"l":56.2837,"n":804,"o":56.33,"t":"2025-11-26T05:00:00Z","v":303100,"vw":56.627649},{"c":56.61,"h":56.7958,"l":56.55,"n":272,"o":56.63,"t":"2025-11-28T05:00:00Z","v":37539,"vw":56.732449},{"c":56.41,"h":56.855,"l":56.24,"n":760,"o":56.24,"t":"2025-12-01T05:00:00Z","v":122060,"vw":56.578252},{"c":56.3,"h":56.69,"l":56.24,"n":873,"o":56.69,"t":"2025-12-02T05:00:00Z","v":88541,"vw":56.423065},{"c":56.62,"h":56.81,"l":56.44,"n":766,"o":56.44,"t":"2025-12-03T05:00:00Z","v":78381,"vw":56.675408},{"c":56.68,"h":56.8859,"l":56.565,"n":691,"o":56.67,"t":"2025-12-04T05:00:00Z","v":165458,"vw":56.732225},{"c":56.92,"h":57.05,"l":56.6,"n":586,"o":56.78,"t":"2025-12-05T05:00:00Z","v":73771,"vw":56.954167},{"c":56.34,"h":56.93,"l":56.32,"n":627,"o":56.93,"t":"2025-12-08T05:00:00Z","v":141033,"vw":56.508021},{"c":56.135,"h":56.511,"l":56.1004,"n":728,"o":56.3,"t":"2025-12-09T05:00:00Z","v":106610,"vw":56.287286},{"c":56.85,"h":56.96,"l":56.21,"n":634,"o":56.21,"t":"2025-12-10T05:00:00Z","v":243156,"vw":56.717846},{"c":57.38,"h":57.45,"l":56.7,"n":910,"o":56.7,"t":"2025-12-11T05:00:00Z","v":109819,"vw":57.319483},{"c":57.155,"h":57.65,"l":57.05,"n":540,"o":57.43,"t":"2025-12-12T05:00:00Z","v":297575,"vw":57.090031},{"c":57.27,"h":57.47,"l":57.0201,"n":609,"o":57.47,"t":"2025-12-15T05:00:00Z","v":64601,"vw":57.231372},{"c":56.94,"h":57.2618,"l":56.6901,"n":909,"o":57.18,"t":"2025-12-16T05:00:00Z","v":126101,"vw":56.931436},{"c":57.02,"h":57.41,"l":56.93,"n":817,"o":56.93,"t":"2025-12-17T05:00:00Z","v":99777,"vw":57.09719},{"c":57.07,"h":57.51,"l":56.95,"n":753,"o":57.35,"t":"2025-12-18T05:00:00Z","v":122945,"vw":57.141354},{"c":56.86,"h":57,"l":56.683,"n":739,"o":56.74,"t":"2025-12-19T05:00:00Z","v":109164,"vw":56.888472},{"c":57.27,"h":57.62,"l":54.68,"n":1668,"o":56.95,"t":"2025-12-22T05:00:00Z","v":177642,"vw":57.161738},{"c":56.9,"h":57.2434,"l":56.89,"n":981,"o":57.07,"t":"2025-12-23T05:00:00Z","v":120038,"vw":56.972559},{"c":57.12,"h":57.26,"l":56.97,"n":504,"o":56.97,"t":"2025-12-24T05:00:00Z","v":83762,"vw":57.178803},{"c":57.18,"h":57.21,"l":56.925,"n":653,"o":57.21,"t":"2025-12-26T05:00:00Z","v":91435,"vw":57.049496},{"c":57,"h":57.2738,"l":56.83,"n":845,"o":57.25,"t":"2025-12-29T05:00:00Z","v":139673,"vw":56.968124},{"c":56.84,"h":57.03,"l":56.78,"n":767,"o":57.03,"t":"2025-12-30T05:00:00Z","v":81303,"vw":56.861817},{"c":56.26,"h":56.74,"l":56.26,"n":818,"o":56.67,"t":"2025-12-31T05:00:00Z","v":90105,"vw":56.557869},{"c":56.52,"h":56.6691,"l":56.135,"n":785,"o":56.45,"t":"2026-01-02T05:00:00Z","v":95321,"vw":56.424228},{"c":57,"h":57.24,"l":56.4298,"n":942,"o":56.54,"t":"2026-01-05T05:00:00Z","v":146527,"vw":57.116413},{"c":57.68,"h":57.78,"l":56.97,"n":828,"o":56.97,"t":"2026-01-06T05:00:00Z","v":162509,"vw":57.346048},{"c":57.2,"h":57.695,"l":57.155,"n":645,"o":57.67,"t":"2026-01-07T05:00:00Z","v":65144,"vw":57.363623},{"c":57.88,"h":58.05,"l":57.11,"n":736,"o":57.11,"t":"2026-01-08T05:00:00Z","v":189603,"vw":57.897872},{"c":57.99,"h":58.2626,"l":57.83,"n":753,"o":57.94,"t":"2026-01-09T05:00:00Z","v":83165,"vw":58.091078},{"c":57.9,"h":57.975,"l":57.6899,"n":769,"o":57.82,"t":"2026-01-12T05:00:00Z","v":80243,"vw":57.883531},{"c":57.88,"h":58.11,"l":57.74,"n":769,"o":58.05,"t":"2026-01-13T05:00:00Z","v":85583,"vw":57.891576},{"c":57.99,"h":58.155,"l":57.63,"n":796,"o":57.63,"t":"2026-01-14T05:00:00Z","v":132544,"vw":57.934562},{"c":58.5,"h":58.5,"l":58.0301,"n":724,"o":58.25,"t":"2026-01-15T05:00:00Z","v":142567,"vw":58.368213},{"c":58.07,"h":58.44,"l":57.98,"n":885,"o":58.44,"t":"2026-01-16T05:00:00Z","v":126505,"vw":58.125877},{"c":57.01,"h":57.58,"l":56.93,"n":913,"o":57.44,"t":"2026-01-20T05:00:00Z","v":211316,"vw":57.129414},{"c":57.86,"h":58.04,"l":57.32,"n":1225,"o":57.32,"t":"2026-01-21T05:00:00Z","v":250392,"vw":57.635763},{"c":57.87,"h":58.23,"l":57.7684,"n":1033,"o":58.11,"t":"2026-01-22T05:00:00Z","v":86832,"vw":57.980752},{"c":57.54,"h":57.9281,"l":57.32,"n":833,"o":57.75,"t":"2026-01-23T05:00:00Z","v":119906,"vw":57.499331},{"c":57.59,"h":57.7525,"l":57.3973,"n":800,"o":57.68,"t":"2026-01-26T05:00:00Z","v":205457,"vw":57.507556},{"c":57.3,"h":57.56,"l":57.18,"n":1530,"o":57.55,"t":"2026-01-27T05:00:00Z","v":209478,"vw":57.347792},{"c":57.095,"h":57.4194,"l":56.97,"n":3549,"o":57.19,"t":"2026-01-28T05:00:00Z","v":222762,"vw":57.155435},{"c":57.08,"h":57.395,"l":56.7,"n":1428,"o":57.21,"t":"2026-01-29T05:00:00Z","v":288722,"vw":56.994687},{"c":57.01,"h":57.06,"l":56.5805,"n":773,"o":56.83,"t":"2026-01-30T05:00:00Z","v":91302,"vw":56.804185},{"c":57.55,"h":57.6,"l":56.91,"n":759,"o":56.91,"t":"2026-02-02T05:00:00Z","v":231074,"vw":57.421919},{"c":57.25,"h":57.83,"l":56.975,"n":830,"o":57.45,"t":"2026-02-03T05:00:00Z","v":203451,"vw":57.191611},{"c":57.93,"h":58.09,"l":57.34,"n":1029,"o":57.34,"t":"2026-02-04T05:00:00Z","v":141997,"vw":57.890464},{"c":57.69,"h":57.99,"l":57.535,"n":736,"o":57.96,"t":"2026-02-05T05:00:00Z","v":95488,"vw":57.731846},{"c":58.61,"h":58.66,"l":58.09,"n":569,"o":58.09,"t":"2026-02-06T05:00:00Z","v":103169,"vw":58.465795},{"c":58.26,"h":58.5982,"l":58.235,"n":1078,"o":58.56,"t":"2026-02-09T05:00:00Z","v":210353,"vw":58.374156},{"c":58.25,"h":58.48,"l":58.11,"n":750,"o":58.27,"t":"2026-02-10T05:00:00Z","v":138688,"vw":58.3783},{"c":58.24,"h":58.56,"l":58.03,"n":1317,"o":58.56,"t":"2026-02-11T05:00:00Z","v":101119,"vw":58.232477},{"c":57.28,"h":58.55,"l":57.12,"n":1405,"o":58.285,"t":"2026-02-12T05:00:00Z","v":167832,"vw":57.529882},{"c":57.87,"h":58.0425,"l":57.27,"n":795,"o":57.36,"t":"2026-02-13T05:00:00Z","v":152134,"vw":57.895042},{"c":57.65,"h":57.95,"l":57.22,"n":1119,"o":57.76,"t":"2026-02-17T05:00:00Z","v":112167,"vw":57.589827},{"c":58.06,"h":58.17,"l":57.74,"n":1028,"o":57.74,"t":"2026-02-18T05:00:00Z","v":136836,"vw":58.007361},{"c":57.93,"h":58.08,"l":57.67,"n":1236,"o":57.92,"t":"2026-02-19T05:00:00Z","v":196778,"vw":57.799862},{"c":58.32,"h":58.455,"l":57.7112,"n":1327,"o":57.86,"t":"2026-02-20T05:00:00Z","v":130588,"vw":58.071197},{"c":57.48,"h":58.1347,"l":57.245,"n":1032,"o":58.11,"t":"2026-02-23T05:00:00Z","v":134843,"vw":57.494649},{"c":57.995,"h":58.045,"l":57.45,"n":811,"o":57.45,"t":"2026-02-24T05:00:00Z","v":86495,"vw":57.879813},{"c":57.91,"h":58.07,"l":57.435,"n":802,"o":58.07,"t":"2026-02-25T05:00:00Z","v":108235,"vw":57.734593},{"c":58.54,"h":58.64,"l":58.06,"n":784,"o":58.06,"t":"2026-02-26T05:00:00Z","v":78998,"vw":58.406909},{"c":58.43,"h":58.43,"l":57.8751,"n":789,"o":58,"t":"2026-02-27T05:00:00Z","v":82580,"vw":58.196127},{"c":58.41,"h":58.605,"l":57.8414,"n":1129,"o":57.85,"t":"2026-03-02T05:00:00Z","v":163561,"vw":58.259177},{"c":58.05,"h":58.2999,"l":57.08,"n":1233,"o":57.54,"t":"2026-03-03T05:00:00Z","v":139799,"vw":57.521989},{"c":58.09,"h":58.42,"l":57.762,"n":817,"o":58.32,"t":"2026-03-04T05:00:00Z","v":85738,"vw":58.091571},{"c":57.62,"h":58.015,"l":57.3171,"n":744,"o":57.77,"t":"2026-03-05T05:00:00Z","v":75637,"vw":57.587972},{"c":57.005,"h":57.15,"l":56.4,"n":956,"o":56.985,"t":"2026-03-06T05:00:00Z","v":100220,"vw":56.870447},{"c":56.92,"h":57.1199,"l":55.61,"n":904,"o":56.4,"t":"2026-03-09T04:00:00Z","v":278092,"vw":56.389984},{"c":56.29,"h":56.93,"l":56.2368,"n":878,"o":56.89,"t":"2026-03-10T04:00:00Z","v":94647,"vw":56.606281},{"c":55.87,"h":56.2481,"l":55.695,"n":702,"o":56.11,"t":"2026-03-11T04:00:00Z","v":95318,"vw":55.867287},{"c":55.03,"h":55.805,"l":55.03,"n":785,"o":55.51,"t":"2026-03-12T04:00:00Z","v":159318,"vw":55.432927},{"c":55.05,"h":55.5396,"l":55,"n":901,"o":55.22,"t":"2026-03-13T04:00:00Z","v":156265,"vw":55.159576},{"c":55.31,"h":55.72,"l":55.308,"n":843,"o":55.48,"t":"2026-03-16T04:00:00Z","v":87664,"vw":55.438797},{"c":55.64,"h":56.0886,"l":55.56,"n":753,"o":55.56,"t":"2026-03-17T04:00:00Z","v":114561,"vw":55.779109},{"c":54.91,"h":55.57,"l":54.91,"n":566,"o":55.37,"t":"2026-03-18T04:00:00Z","v":99020,"vw":55.259175},{"c":54.9805,"h":55.28,"l":54.57,"n":685,"o":54.57,"t":"2026-03-19T04:00:00Z","v":104198,"vw":54.902543},{"c":54.35,"h":54.81,"l":54.1072,"n":813,"o":54.72,"t":"2026-03-20T04:00:00Z","v":156819,"vw":54.529943},{"c":54.81,"h":55.4522,"l":54.79,"n":772,"o":55.18,"t":"2026-03-23T04:00:00Z","v":98888,"vw":55.090983},{"c":54.78,"h":55.1027,"l":54.3497,"n":975,"o":54.48,"t":"2026-03-24T04:00:00Z","v":130634,"vw":54.917051},{"c":55.08,"h":55.415,"l":54.58,"n":711,"o":55.17,"t":"2026-03-25T04:00:00Z","v":90617,"vw":55.033204},{"c":54.75,"h":55.52,"l":54.75,"n":1003,"o":54.855,"t":"2026-03-26T04:00:00Z","v":91964,"vw":55.166412},{"c":54.05,"h":54.68,"l":53.94,"n":865,"o":54.68,"t":"2026-03-27T04:00:00Z","v":117479,"vw":54.321738},{"c":54.09,"h":54.495,"l":53.8801,"n":806,"o":54.48,"t":"2026-03-30T04:00:00Z","v":99171,"vw":54.241518},{"c":54.93,"h":55.29,"l":53.87,"n":1169,"o":54.59,"t":"2026-03-31T04:00:00Z","v":215819,"vw":54.680468},{"c":55,"h":55.19,"l":54.86,"n":1124,"o":54.94,"t":"2026-04-01T04:00:00Z","v":166489,"vw":55.04441},{"c":55.12,"h":55.52,"l":54.44,"n":1227,"o":54.44,"t":"2026-04-02T04:00:00Z","v":427701,"vw":54.999039},{"c":55.62,"h":55.63,"l":54.92,"n":745,"o":55.1,"t":"2026-04-06T04:00:00Z","v":81447,"vw":55.405531},{"c":55.32,"h":55.62,"l":55.115,"n":1071,"o":55.56,"t":"2026-04-07T04:00:00Z","v":88449,"vw":55.329292},{"c":56.435,"h":56.59,"l":56.25,"n":842,"o":56.44,"t":"2026-04-08T04:00:00Z","v":79277,"vw":56.406405},{"c":56.39,"h":56.57,"l":55.98,"n":985,"o":56.13,"t":"2026-04-09T04:00:00Z","v":178007,"vw":56.24565},{"c":55.85,"h":56.48,"l":55.77,"n":797,"o":56.48,"t":"2026-04-10T04:00:00Z","v":60979,"vw":56.000222},{"c":56.33,"h":56.33,"l":55.66,"n":779,"o":55.75,"t":"2026-04-13T04:00:00Z","v":75154,"vw":55.9547},{"c":56.475,"h":56.6099,"l":56.32,"n":736,"o":56.37,"t":"2026-04-14T04:00:00Z","v":136566,"vw":56.511297},{"c":56.47,"h":56.595,"l":56.275,"n":775,"o":56.48,"t":"2026-04-15T04:00:00Z","v":181717,"vw":56.454381},{"c":56.65,"h":56.8609,"l":56.52,"n":838,"o":56.52,"t":"2026-04-16T04:00:00Z","v":114055,"vw":56.608236},{"c":57.52,"h":57.7984,"l":57.05,"n":692,"o":57.05,"t":"2026-04-17T04:00:00Z","v":269796,"vw":57.535434},{"c":57.75,"h":57.7599,"l":57.4,"n":672,"o":57.4,"t":"2026-04-20T04:00:00Z","v":61866,"vw":57.655415},{"c":57.51,"h":58.05,"l":57.4025,"n":1057,"o":57.95,"t":"2026-04-21T04:00:00Z","v":1885379,"vw":57.640472},{"c":57.2,"h":57.76,"l":56.99,"n":637,"o":57.76,"t":"2026-04-22T04:00:00Z","v":108862,"vw":57.170371},{"c":57.0798,"h":57.21,"l":56.5785,"n":759,"o":57.19,"t":"2026-04-23T04:00:00Z","v":221196,"vw":57.026718},{"c":56.75,"h":57.09,"l":56.66,"n":893,"o":57.09,"t":"2026-04-24T04:00:00Z","v":122562,"vw":56.799848},{"c":56.7,"h":57,"l":56.65,"n":686,"o":56.72,"t":"2026-04-27T04:00:00Z","v":127645,"vw":56.769647},{"c":56.44,"h":56.87,"l":56.32,"n":559,"o":56.73,"t":"2026-04-28T04:00:00Z","v":282378,"vw":56.384995},{"c":56.24,"h":56.59,"l":56.075,"n":1096,"o":56.28,"t":"2026-04-29T04:00:00Z","v":147253,"vw":56.176427},{"c":56.85,"h":56.92,"l":56.19,"n":609,"o":56.23,"t":"2026-04-30T04:00:00Z","v":134242,"vw":56.74729},{"c":56.53,"h":56.93,"l":56.5,"n":542,"o":56.93,"t":"2026-05-01T04:00:00Z","v":55993,"vw":56.66415},{"c":56.04,"h":56.6856,"l":55.95,"n":712,"o":56.4,"t":"2026-05-04T04:00:00Z","v":86214,"vw":56.123999},{"c":56.45,"h":56.61,"l":56.07,"n":639,"o":56.29,"t":"2026-05-05T04:00:00Z","v":98815,"vw":56.423854},{"c":56.79,"h":57.0044,"l":56.615,"n":587,"o":56.65,"t":"2026-05-06T04:00:00Z","v":80135,"vw":56.819746},{"c":56.51,"h":56.93,"l":56.31,"n":610,"o":56.93,"t":"2026-05-07T04:00:00Z","v":101132,"vw":56.514659},{"c":56.34,"h":56.65,"l":56.15,"n":535,"o":56.65,"t":"2026-05-08T04:00:00Z","v":69626,"vw":56.339818},{"c":55.86,"h":56.27,"l":55.79,"n":717,"o":56.27,"t":"2026-05-11T04:00:00Z","v":94464,"vw":55.954807},{"c":55.79,"h":55.92,"l":55.4151,"n":685,"o":55.79,"t":"2026-05-12T04:00:00Z","v":354888,"vw":55.689052},{"c":55.48,"h":55.72,"l":55.2401,"n":492,"o":55.72,"t":"2026-05-13T04:00:00Z","v":93479,"vw":55.482684},{"c":55.6,"h":55.875,"l":55.51,"n":957,"o":55.7,"t":"2026-05-14T04:00:00Z","v":161409,"vw":55.663548},{"c":55.24,"h":55.72,"l":55.21,"n":520,"o":55.5,"t":"2026-05-15T04:00:00Z","v":147102,"vw":55.346892},{"c":55.85,"h":56,"l":55.34,"n":557,"o":55.34,"t":"2026-05-18T04:00:00Z","v":70006,"vw":55.756741},{"c":55.6,"h":55.925,"l":55.32,"n":524,"o":55.72,"t":"2026-05-19T04:00:00Z","v":61597,"vw":55.770966},{"c":56.33,"h":56.38,"l":55.505,"n":508,"o":55.71,"t":"2026-05-20T04:00:00Z","v":55262,"vw":56.150082},{"c":56.35,"h":56.48,"l":55.415,"n":616,"o":55.96,"t":"2026-05-21T04:00:00Z","v":113851,"vw":56.222587},{"c":56.87,"h":56.8974,"l":56.56,"n":469,"o":56.56,"t":"2026-05-22T04:00:00Z","v":53729,"vw":56.79468},{"c":57.02,"h":57.175,"l":56.86,"n":825,"o":57.1,"t":"2026-05-26T04:00:00Z","v":93272,"vw":56.993584},{"c":56.905,"h":57.52,"l":56.86,"n":820,"o":57.03,"t":"2026-05-27T04:00:00Z","v":171544,"vw":57.243348},{"c":57.13,"h":57.2684,"l":56.8,"n":534,"o":57.01,"t":"2026-05-28T04:00:00Z","v":84386,"vw":57.124141},{"c":56.94,"h":57.305,"l":56.92,"n":544,"o":57.14,"t":"2026-05-29T04:00:00Z","v":176365,"vw":57.194778},{"c":57.05,"h":57.1567,"l":56.62,"n":548,"o":56.66,"t":"2026-06-01T04:00:00Z","v":54962,"vw":56.91567},{"c":56.8,"h":56.97,"l":56.6347,"n":648,"o":56.97,"t":"2026-06-02T04:00:00Z","v":304678,"vw":56.861433},{"c":56.81,"h":56.9232,"l":56.4901,"n":577,"o":56.57,"t":"2026-06-03T04:00:00Z","v":108749,"vw":56.809988},{"c":57.17,"h":57.57,"l":57.07,"n":1318,"o":57.22,"t":"2026-06-04T04:00:00Z","v":84707,"vw":57.194427},{"c":57.1157,"h":57.32,"l":56.95,"n":681,"o":56.95,"t":"2026-06-05T04:00:00Z","v":56099,"vw":57.106328},{"c":56.93,"h":57.3,"l":56.9,"n":877,"o":57.12,"t":"2026-06-08T04:00:00Z","v":51352,"vw":57.102139},{"c":57.65,"h":57.73,"l":57.03,"n":724,"o":57.11,"t":"2026-06-09T04:00:00Z","v":69914,"vw":57.390897},{"c":57.25,"h":57.9599,"l":57.19,"n":594,"o":57.52,"t":"2026-06-10T04:00:00Z","v":62510,"vw":57.508131},{"c":57.88,"h":58.05,"l":57.21,"n":828,"o":57.41,"t":"2026-06-11T04:00:00Z","v":83626,"vw":57.784341},{"c":58.15,"h":58.25,"l":57.78,"n":423,"o":58.02,"t":"2026-06-12T04:00:00Z","v":55307,"vw":58.133399},{"c":57.95,"h":58.5207,"l":57.9401,"n":521,"o":58.42,"t":"2026-06-15T04:00:00Z","v":282920,"vw":58.080152},{"c":57.85,"h":58.2426,"l":57.785,"n":696,"o":57.99,"t":"2026-06-16T04:00:00Z","v":84720,"vw":58.021933},{"c":56.79,"h":57.95,"l":56.665,"n":659,"o":57.95,"t":"2026-06-17T04:00:00Z","v":149871,"vw":57.561681},{"c":56.91,"h":57.12,"l":56.8,"n":434,"o":57.12,"t":"2026-06-18T04:00:00Z","v":117403,"vw":57.030774},{"c":56.8,"h":57.1283,"l":56.69,"n":769,"o":56.88,"t":"2026-06-22T04:00:00Z","v":125822,"vw":56.893803},{"c":57.13,"h":57.25,"l":56.64,"n":659,"o":56.64,"t":"2026-06-23T04:00:00Z","v":86764,"vw":57.125606},{"c":57.78,"h":58.09,"l":57.12,"n":718,"o":57.12,"t":"2026-06-24T04:00:00Z","v":68738,"vw":57.833829},{"c":57.86,"h":58.6999,"l":57.8058,"n":587,"o":58,"t":"2026-06-25T04:00:00Z","v":88635,"vw":58.082115},{"c":58.075,"h":58.15,"l":57.39,"n":525,"o":57.39,"t":"2026-06-26T04:00:00Z","v":67697,"vw":57.918395},{"c":58.11,"h":58.23,"l":57.9463,"n":552,"o":58.04,"t":"2026-06-29T04:00:00Z","v":78267,"vw":58.066314},{"c":57.885,"h":58.05,"l":57.8404,"n":555,"o":58.05,"t":"2026-06-30T04:00:00Z","v":135876,"vw":57.946088},{"c":58.21,"h":58.65,"l":57.82,"n":509,"o":57.82,"t":"2026-07-01T04:00:00Z","v":102550,"vw":58.438916},{"c":59.17,"h":59.19,"l":58.5103,"n":623,"o":58.62,"t":"2026-07-02T04:00:00Z","v":65997,"vw":58.848212},{"c":59.03,"h":59.195,"l":58.6889,"n":625,"o":59.08,"t":"2026-07-06T04:00:00Z","v":130989,"vw":59.003876},{"c":59.33,"h":59.725,"l":59.27,"n":679,"o":59.3,"t":"2026-07-07T04:00:00Z","v":114537,"vw":59.366683},{"c":58.51,"h":59.13,"l":58.3607,"n":814,"o":59.13,"t":"2026-07-08T04:00:00Z","v":188345,"vw":58.533278},{"c":58.84,"h":59.19,"l":58.49,"n":630,"o":58.75,"t":"2026-07-09T04:00:00Z","v":86690,"vw":58.763695},{"c":59,"h":59.1199,"l":58.79,"n":462,"o":58.99,"t":"2026-07-10T04:00:00Z","v":73701,"vw":59.008303},{"c":59.1,"h":59.38,"l":59.04,"n":580,"o":59.06,"t":"2026-07-13T04:00:00Z","v":75303,"vw":59.11672},{"c":58.67,"h":59.56,"l":58.22,"n":721,"o":58.22,"t":"2026-07-14T04:00:00Z","v":118010,"vw":58.714216},{"c":58.58,"h":59.05,"l":58.54,"n":522,"o":58.7,"t":"2026-07-15T04:00:00Z","v":63203,"vw":58.754883},{"c":59.74,"h":59.74,"l":58.59,"n":650,"o":58.59,"t":"2026-07-16T04:00:00Z","v":71358,"vw":59.51732},{"c":59.5299,"h":60.34,"l":59.38,"n":508,"o":59.61,"t":"2026-07-17T04:00:00Z","v":43627,"vw":59.577987},{"c":59.28,"h":59.63,"l":59.1968,"n":575,"o":59.63,"t":"2026-07-20T04:00:00Z","v":134781,"vw":59.359605},{"c":59.03,"h":59.14,"l":58.8724,"n":598,"o":59.14,"t":"2026-07-21T04:00:00Z","v":147617,"vw":58.967354},{"c":58.78,"h":59.2596,"l":58.71,"n":525,"o":58.94,"t":"2026-07-22T04:00:00Z","v":80427,"vw":58.898576},{"c":58.495,"h":58.7,"l":58.2612,"n":475,"o":58.46,"t":"2026-07-23T04:00:00Z","v":46979,"vw":58.410508},{"c":59.25,"h":59.51,"l":58.73,"n":451,"o":58.73,"t":"2026-07-24T04:00:00Z","v":69997,"vw":59.275983},{"c":59.97,"h":60.09,"l":59.63,"n":484,"o":59.63,"t":"2026-07-27T04:00:00Z","v":73457,"vw":59.997046},{"c":61.17,"h":61.27,"l":60.36,"n":595,"o":60.36,"t":"2026-07-28T04:00:00Z","v":59676,"vw":61.106964},{"c":61.2,"h":61.7137,"l":61.04,"n":511,"o":61.04,"t":"2026-07-29T04:00:00Z","v":67746,"vw":61.388175},{"c":60.26,"h":60.77,"l":59.6,"n":470,"o":60.77,"t":"2026-07-30T04:00:00Z","v":48870,"vw":60.111557},{"c":59.95,"h":60.14,"l":59.57,"n":708,"o":60.14,"t":"2026-07-31T04:00:00Z","v":64786,"vw":59.982913},{"c":60.42,"h":60.81,"l":60.16,"n":434,"o":60.16,"t":"2026-08-03T04:00:00Z","v":524174,"vw":60.397121},{"c":61.2,"h":61.32,"l":60.345,"n":940,"o":60.49,"t":"2026-08-04T04:00:00Z","v":68584,"vw":60.956861},{"c":61.14,"h":61.55,"l":61.01,"n":672,"o":61.55,"t":"2026-08-05T04:00:00Z","v":57909,"vw":61.141816},{"c":61.07,"h":61.31,"l":60.9699,"n":595,"o":61.31,"t":"2026-08-06T04:00:00Z","v":64952,"vw":61.107822},{"c":61.4656,"h":61.5475,"l":61.13,"n":379,"o":61.26,"t":"2026-08-07T04:00:00Z","v":36730,"vw":61.439748},{"c":61.56,"h":61.5892,"l":61.2606,"n":491,"o":61.48,"t":"2026-08-10T04:00:00Z","v":48991,"vw":61.497272},{"c":61.34,"h":61.6386,"l":61.34,"n":497,"o":61.56,"t":"2026-08-11T04:00:00Z","v":40667,"vw":61.48021},{"c":61.28,"h":61.38,"l":60.96,"n":423,"o":61.37,"t":"2026-08-12T04:00:00Z","v":68173,"vw":61.23849},{"c":61.63,"h":61.7,"l":61.195,"n":516,"o":61.36,"t":"2026-08-13T04:00:00Z","v":48526,"vw":61.451953},{"c":61.54,"h":61.64,"l":61.48,"n":395,"o":61.58,"t":"2026-08-14T04:00:00Z","v":47798,"vw":61.549034},{"c":60.96,"h":61.35,"l":60.96,"n":522,"o":61.35,"t":"2026-08-17T04:00:00Z","v":59566,"vw":61.092018},{"c":61.04,"h":61.6,"l":61.04,"n":528,"o":61.18,"t":"2026-08-18T04:00:00Z","v":54015,"vw":61.37255},{"c":61.55,"h":62.1099,"l":61.33,"n":579,"o":61.33,"t":"2026-08-19T04:00:00Z","v":92343,"vw":61.813312},{"c":61.22,"h":61.62,"l":61.18,"n":501,"o":61.18,"t":"2026-08-20T04:00:00Z","v":59975,"vw":61.412343},{"c":61.65,"h":61.77,"l":61.35,"n":399,"o":61.35,"t":"2026-08-21T04:00:00Z","v":62554,"vw":61.627804},{"c":62.02,"h":62.1339,"l":61.62,"n":484,"o":61.62,"t":"2026-08-24T04:00:00Z","v":47953,"vw":61.924353},{"c":61.76,"h":62.015,"l":61.61,"n":612,"o":62.015,"t":"2026-08-25T04:00:00Z","v":60095,"vw":61.714101},{"c":61.8842,"h":62.05,"l":61.491,"n":540,"o":61.59,"t":"2026-08-26T04:00:00Z","v":52018,"vw":61.889472},{"c":61.49,"h":61.68,"l":61.3201,"n":485,"o":61.45,"t":"2026-08-27T04:00:00Z","v":94244,"vw":61.539064},{"c":61.31,"h":61.8385,"l":61.25,"n":564,"o":61.6,"t":"2026-08-28T04:00:00Z","v":45597,"vw":61.337029},{"c":60.9755,"h":61.19,"l":60.86,"n":410,"o":61.19,"t":"2026-08-31T04:00:00Z","v":27711,"vw":60.955015},{"c":60.6,"h":61.03,"l":60.46,"n":458,"o":60.9,"t":"2026-09-01T04:00:00Z","v":54147,"vw":60.611508},{"c":60.75,"h":60.99,"l":60.52,"n":591,"o":60.52,"t":"2026-09-02T04:00:00Z","v":136871,"vw":60.838394},{"c":61.1,"h":61.16,"l":60.7419,"n":467,"o":61,"t":"2026-09-03T04:00:00Z","v":79154,"vw":61.015567},{"c":60.78,"h":60.97,"l":60.5782,"n":461,"o":60.69,"t":"2026-09-04T04:00:00Z","v":188902,"vw":60.751533},{"c":59.8,"h":60.65,"l":59.75,"n":575,"o":60.65,"t":"2026-09-08T04:00:00Z","v":94163,"vw":60.002425},{"c":59.34,"h":59.79,"l":59.29,"n":594,"o":59.79,"t":"2026-09-09T04:00:00Z","v":157034,"vw":59.458385},{"c":59.12,"h":59.385,"l":59.095,"n":507,"o":59.18,"t":"2026-09-10T04:00:00Z","v":57046,"vw":59.208189},{"c":59.55,"h":59.675,"l":59.34,"n":658,"o":59.43,"t":"2026-09-11T04:00:00Z","v":153347,"vw":59.538915},{"c":60.065,"h":60.11,"l":59.76,"n":397,"o":59.76,"t":"2026-09-14T04:00:00Z","v":61908,"vw":60.031468},{"c":59.72,"h":59.94,"l":59.6,"n":521,"o":59.89,"t":"2026-09-15T04:00:00Z","v":76691,"vw":59.79942},{"c":59.215,"h":59.7899,"l":58.9,"n":640,"o":59.66,"t":"2026-09-16T04:00:00Z","v":63320,"vw":59.538356},{"c":59.4162,"h":59.76,"l":59.32,"n":557,"o":59.76,"t":"2026-09-17T04:00:00Z","v":108888,"vw":59.455385},{"c":58.85,"h":59.05,"l":58.8071,"n":507,"o":58.97,"t":"2026-09-18T04:00:00Z","v":84206,"vw":58.938387},{"c":58.94,"h":59.12,"l":58.824,"n":415,"o":58.87,"t":"2026-09-21T04:00:00Z","v":41828,"vw":59.023246},{"c":58.93,"h":59.26,"l":58.8321,"n":523,"o":59.15,"t":"2026-09-22T04:00:00Z","v":65678,"vw":58.964894},{"c":58.405,"h":58.8601,"l":58.4,"n":613,"o":58.75,"t":"2026-09-23T04:00:00Z","v":66352,"vw":58.656621},{"c":58.21,"h":58.6412,"l":58.165,"n":644,"o":58.33,"t":"2026-09-24T04:00:00Z","v":323542,"vw":58.281703},{"c":58.32,"h":58.39,"l":57.945,"n":466,"o":58.26,"t":"2026-09-25T04:00:00Z","v":81119,"vw":58.234121},{"c":58.1,"h":58.3,"l":57.87,"n":876,"o":58.04,"t":"2026-09-28T04:00:00Z","v":89913,"vw":58.08033},{"c":57.8404,"h":57.945,"l":57.55,"n":584,"o":57.945,"t":"2026-09-29T04:00:00Z","v":79174,"vw":57.70883},{"c":57.44,"h":57.9184,"l":57.44,"n":666,"o":57.85,"t":"2026-09-30T04:00:00Z","v":217446,"vw":57.682879},{"c":57.82,"h":57.9151,"l":57.4444,"n":633,"o":57.45,"t":"2026-10-01T04:00:00Z","v":107652,"vw":57.783198},{"c":57.88,"h":58.135,"l":57.85,"n":956,"o":57.93,"t":"2026-10-02T04:00:00Z","v":132960,"vw":57.956271},{"c":58.16,"h":58.305,"l":57.7,"n":914,"o":57.8,"t":"2026-10-05T04:00:00Z","v":73818,"vw":58.112916},{"c":58.28,"h":58.49,"l":58.15,"n":616,"o":58.3,"t":"2026-10-06T04:00:00Z","v":100188,"vw":58.333137},{"c":57.93,"h":58.125,"l":57.8414,"n":595,"o":58.04,"t":"2026-10-07T04:00:00Z","v":121180,"vw":57.996579},{"c":58.58,"h":58.71,"l":57.78,"n":543,"o":57.78,"t":"2026-10-08T04:00:00Z","v":72976,"vw":58.339458},{"c":58.83,"h":58.9285,"l":58.623,"n":380,"o":58.695,"t":"2026-10-09T04:00:00Z","v":47828,"vw":58.803277},{"c":58.99,"h":59.11,"l":58.76,"n":428,"o":58.81,"t":"2026-10-12T04:00:00Z","v":77100,"vw":59.014734},{"c":59.11,"h":59.3403,"l":58.92,"n":468,"o":59.31,"t":"2026-10-13T04:00:00Z","v":43639,"vw":59.072571},{"c":59.27,"h":59.3,"l":58.826,"n":898,"o":58.86,"t":"2026-10-14T04:00:00Z","v":68014,"vw":59.016735},{"c":60.47,"h":60.47,"l":59.71,"n":930,"o":59.71,"t":"2026-10-15T04:00:00Z","v":247571,"vw":60.247238},{"c":60.36,"h":60.99,"l":60.0901,"n":586,"o":60.74,"t":"2026-10-16T04:00:00Z","v":45684,"vw":60.344443},{"c":60.14,"h":60.36,"l":60.03,"n":1019,"o":60.16,"t":"2026-10-19T04:00:00Z","v":56505,"vw":60.192837},{"c":60.98,"h":60.99,"l":60.38,"n":869,"o":60.46,"t":"2026-10-20T04:00:00Z","v":86972,"vw":60.873788},{"c":60.99,"h":61.1413,"l":60.77,"n":811,"o":61,"t":"2026-10-21T04:00:00Z","v":198283,"vw":60.932957},{"c":62.18,"h":62.2,"l":60.82,"n":770,"o":60.96,"t":"2026-10-22T04:00:00Z","v":68765,"vw":61.821621}],"volatilityBars":[{"c":59.06,"h":59.06,"l":58.87,"n":13,"o":58.87,"t":"2026-09-21T13:30:00Z","v":3875,"vw":58.892424},{"c":58.86,"h":58.86,"l":58.86,"n":4,"o":58.86,"t":"2026-09-21T13:45:00Z","v":373,"vw":58.86},{"c":58.824,"h":58.84,"l":58.824,"n":6,"o":58.84,"t":"2026-09-21T14:00:00Z","v":882,"vw":58.834193},{"c":58.9499,"h":58.9499,"l":58.9399,"n":3,"o":58.94,"t":"2026-09-21T14:15:00Z","v":559,"vw":58.94189},{"c":58.91,"h":58.91,"l":58.8307,"n":3,"o":58.8307,"t":"2026-09-21T14:30:00Z","v":478,"vw":58.876801},{"c":58.89,"h":58.905,"l":58.8758,"n":5,"o":58.905,"t":"2026-09-21T14:45:00Z","v":556,"vw":58.890649},{"c":58.91,"h":58.91,"l":58.84,"n":5,"o":58.84,"t":"2026-09-21T15:00:00Z","v":422,"vw":58.872312},{"c":58.9893,"h":58.9893,"l":58.95,"n":4,"o":58.98,"t":"2026-09-21T15:15:00Z","v":929,"vw":58.963278},{"c":59.005,"h":59.0186,"l":58.99,"n":5,"o":59.0186,"t":"2026-09-21T15:30:00Z","v":1282,"vw":59.002445},{"c":59,"h":59.02,"l":59,"n":2,"o":59.02,"t":"2026-09-21T15:45:00Z","v":548,"vw":59.004489},{"c":59.0828,"h":59.0828,"l":59.005,"n":6,"o":59.005,"t":"2026-09-21T16:00:00Z","v":1034,"vw":59.060434},{"c":59.05,"h":59.08,"l":59.05,"n":4,"o":59.08,"t":"2026-09-21T16:15:00Z","v":599,"vw":59.074195},{"c":59.0872,"h":59.0872,"l":59.0872,"n":2,"o":59.0872,"t":"2026-09-21T16:30:00Z","v":338,"vw":59.0872},{"c":59.04,"h":59.06,"l":59.04,"n":4,"o":59.0481,"t":"2026-09-21T16:45:00Z","v":1548,"vw":59.048416},{"c":59.0502,"h":59.0502,"l":59.0502,"n":2,"o":59.0502,"t":"2026-09-21T17:15:00Z","v":580,"vw":59.0502},{"c":59.04,"h":59.11,"l":59.04,"n":11,"o":59.11,"t":"2026-09-21T17:30:00Z","v":3344,"vw":59.067996},{"c":59.0687,"h":59.0687,"l":59.0166,"n":16,"o":59.055,"t":"2026-09-21T17:45:00Z","v":2401,"vw":59.046811},{"c":59.1,"h":59.1,"l":59.0785,"n":3,"o":59.0785,"t":"2026-09-21T18:00:00Z","v":411,"vw":59.085861},{"c":59.0858,"h":59.09,"l":59.0715,"n":5,"o":59.09,"t":"2026-09-21T18:15:00Z","v":492,"vw":59.080927},{"c":59.0758,"h":59.0901,"l":59.0758,"n":4,"o":59.0901,"t":"2026-09-21T18:30:00Z","v":366,"vw":59.083578},{"c":59.1,"h":59.12,"l":59.0916,"n":9,"o":59.11,"t":"2026-09-21T18:45:00Z","v":1398,"vw":59.110225},{"c":59.065,"h":59.12,"l":59.065,"n":20,"o":59.1,"t":"2026-09-21T19:00:00Z","v":5516,"vw":59.093822},{"c":59.04,"h":59.0999,"l":59.03,"n":12,"o":59.09,"t":"2026-09-21T19:15:00Z","v":4892,"vw":59.077199},{"c":59.01,"h":59.035,"l":58.9947,"n":19,"o":59.0021,"t":"2026-09-21T19:30:00Z","v":1971,"vw":59.008269},{"c":58.97,"h":59.01,"l":58.97,"n":21,"o":59.01,"t":"2026-09-21T19:45:00Z","v":1976,"vw":58.992518},{"c":58.94,"h":58.94,"l":58.94,"n":3,"o":58.94,"t":"2026-09-21T20:00:00Z","v":239,"vw":58.94},{"c":59.26,"h":59.26,"l":59.15,"n":9,"o":59.15,"t":"2026-09-22T13:30:00Z","v":3803,"vw":59.168773},{"c":59.13,"h":59.13,"l":59.115,"n":3,"o":59.115,"t":"2026-09-22T13:45:00Z","v":381,"vw":59.119625},{"c":59.095,"h":59.19,"l":59.095,"n":6,"o":59.19,"t":"2026-09-22T14:00:00Z","v":683,"vw":59.128866},{"c":58.96,"h":59.09,"l":58.96,"n":9,"o":59.09,"t":"2026-09-22T14:15:00Z","v":1403,"vw":59.008282},{"c":58.95,"h":58.9599,"l":58.875,"n":8,"o":58.9137,"t":"2026-09-22T14:30:00Z","v":3258,"vw":58.946666},{"c":58.8801,"h":58.8801,"l":58.875,"n":2,"o":58.875,"t":"2026-09-22T14:45:00Z","v":625,"vw":58.87908},{"c":58.93,"h":58.95,"l":58.93,"n":4,"o":58.9399,"t":"2026-09-22T15:00:00Z","v":2124,"vw":58.947703},{"c":58.89,"h":58.93,"l":58.8501,"n":37,"o":58.88,"t":"2026-09-22T15:15:00Z","v":6107,"vw":58.878706},{"c":58.8321,"h":58.895,"l":58.8321,"n":6,"o":58.895,"t":"2026-09-22T15:30:00Z","v":1693,"vw":58.863505},{"c":58.84,"h":58.84,"l":58.84,"n":1,"o":58.84,"t":"2026-09-22T15:45:00Z","v":107,"vw":58.84},{"c":58.94,"h":58.94,"l":58.86,"n":9,"o":58.86,"t":"2026-09-22T16:00:00Z","v":5194,"vw":58.912457},{"c":58.9,"h":58.92,"l":58.9,"n":10,"o":58.92,"t":"2026-09-22T16:15:00Z","v":1059,"vw":58.915925},{"c":58.9401,"h":58.9415,"l":58.94,"n":7,"o":58.9415,"t":"2026-09-22T16:30:00Z","v":850,"vw":58.940386},{"c":58.915,"h":58.9358,"l":58.915,"n":3,"o":58.9358,"t":"2026-09-22T17:00:00Z","v":468,"vw":58.928273},{"c":58.9326,"h":58.955,"l":58.9326,"n":5,"o":58.955,"t":"2026-09-22T17:30:00Z","v":746,"vw":58.939709},{"c":59.055,"h":59.055,"l":58.995,"n":5,"o":58.995,"t":"2026-09-22T17:45:00Z","v":873,"vw":59.026487},{"c":59,"h":59.05,"l":59,"n":27,"o":59.05,"t":"2026-09-22T18:00:00Z","v":3979,"vw":59.005263},{"c":58.945,"h":58.9694,"l":58.945,"n":7,"o":58.9694,"t":"2026-09-22T18:15:00Z","v":1774,"vw":58.951874},{"c":58.915,"h":58.915,"l":58.915,"n":1,"o":58.915,"t":"2026-09-22T18:30:00Z","v":109,"vw":58.915},{"c":58.9485,"h":58.97,"l":58.92,"n":16,"o":58.9498,"t":"2026-09-22T18:45:00Z","v":2898,"vw":58.94457},{"c":58.954,"h":58.9685,"l":58.9,"n":23,"o":58.96,"t":"2026-09-22T19:00:00Z","v":5796,"vw":58.953276},{"c":58.93,"h":58.97,"l":58.9,"n":38,"o":58.945,"t":"2026-09-22T19:15:00Z","v":7590,"vw":58.944865},{"c":58.99,"h":59.015,"l":58.94,"n":17,"o":58.94,"t":"2026-09-22T19:30:00Z","v":3234,"vw":58.978352},{"c":58.93,"h":59.04,"l":58.92,"n":73,"o":59.03,"t":"2026-09-22T19:45:00Z","v":6255,"vw":59.003156},{"c":59.0428,"h":59.0428,"l":59.0428,"n":1,"o":59.0428,"t":"2026-09-22T20:00:00Z","v":127,"vw":59.0428},{"c":58.8402,"h":58.8402,"l":58.75,"n":14,"o":58.75,"t":"2026-09-23T13:30:00Z","v":4572,"vw":58.783037},{"c":58.645,"h":58.69,"l":58.645,"n":4,"o":58.67,"t":"2026-09-23T13:45:00Z","v":971,"vw":58.660485},{"c":58.645,"h":58.645,"l":58.645,"n":4,"o":58.645,"t":"2026-09-23T14:00:00Z","v":270,"vw":58.645},{"c":58.71,"h":58.8601,"l":58.71,"n":15,"o":58.84,"t":"2026-09-23T14:15:00Z","v":2192,"vw":58.762407},{"c":58.72,"h":58.72,"l":58.72,"n":3,"o":58.72,"t":"2026-09-23T14:30:00Z","v":400,"vw":58.72},{"c":58.6542,"h":58.6542,"l":58.6542,"n":2,"o":58.6542,"t":"2026-09-23T14:45:00Z","v":196,"vw":58.6542},{"c":58.725,"h":58.7416,"l":58.675,"n":20,"o":58.675,"t":"2026-09-23T15:00:00Z","v":1658,"vw":58.712656},{"c":58.7258,"h":58.78,"l":58.7258,"n":22,"o":58.73,"t":"2026-09-23T15:15:00Z","v":1657,"vw":58.746527},{"c":58.7001,"h":58.72,"l":58.7001,"n":8,"o":58.71,"t":"2026-09-23T15:30:00Z","v":3886,"vw":58.71824},{"c":58.7158,"h":58.7201,"l":58.71,"n":9,"o":58.7201,"t":"2026-09-23T15:45:00Z","v":2154,"vw":58.718151},{"c":58.67,"h":58.72,"l":58.67,"n":12,"o":58.72,"t":"2026-09-23T16:00:00Z","v":1515,"vw":58.696868},{"c":58.7215,"h":58.7215,"l":58.7,"n":7,"o":58.7,"t":"2026-09-23T16:15:00Z","v":1075,"vw":58.711816},{"c":58.69,"h":58.77,"l":58.69,"n":7,"o":58.77,"t":"2026-09-23T16:30:00Z","v":8854,"vw":58.72917},{"c":58.645,"h":58.655,"l":58.625,"n":4,"o":58.655,"t":"2026-09-23T16:45:00Z","v":2406,"vw":58.636571},{"c":58.625,"h":58.635,"l":58.59,"n":6,"o":58.635,"t":"2026-09-23T17:00:00Z","v":5575,"vw":58.623367},{"c":58.655,"h":58.665,"l":58.62,"n":17,"o":58.62,"t":"2026-09-23T17:15:00Z","v":2250,"vw":58.641925},{"c":58.64,"h":58.65,"l":58.6015,"n":6,"o":58.6058,"t":"2026-09-23T17:30:00Z","v":1472,"vw":58.613192},{"c":58.72,"h":58.72,"l":58.675,"n":13,"o":58.69,"t":"2026-09-23T17:45:00Z","v":1580,"vw":58.69583},{"c":58.675,"h":58.7305,"l":58.675,"n":6,"o":58.7305,"t":"2026-09-23T18:00:00Z","v":442,"vw":58.711151},{"c":58.6141,"h":58.67,"l":58.6141,"n":13,"o":58.67,"t":"2026-09-23T18:15:00Z","v":1906,"vw":58.648465},{"c":58.61,"h":58.6399,"l":58.61,"n":6,"o":58.62,"t":"2026-09-23T18:30:00Z","v":2253,"vw":58.631857},{"c":58.5645,"h":58.58,"l":58.53,"n":13,"o":58.55,"t":"2026-09-23T18:45:00Z","v":2517,"vw":58.556122},{"c":58.535,"h":58.56,"l":58.52,"n":9,"o":58.52,"t":"2026-09-23T19:00:00Z","v":2324,"vw":58.524604},{"c":58.48,"h":58.54,"l":58.47,"n":31,"o":58.53,"t":"2026-09-23T19:15:00Z","v":5883,"vw":58.487848},{"c":58.51,"h":58.51,"l":58.5,"n":16,"o":58.505,"t":"2026-09-23T19:30:00Z","v":772,"vw":58.504423},{"c":58.41,"h":58.505,"l":58.4,"n":19,"o":58.505,"t":"2026-09-23T19:45:00Z","v":1194,"vw":58.427023},{"c":58.4254,"h":58.4254,"l":58.405,"n":4,"o":58.405,"t":"2026-09-23T20:00:00Z","v":225,"vw":58.415154},{"c":58.4588,"h":58.6412,"l":58.33,"n":39,"o":58.33,"t":"2026-09-24T13:30:00Z","v":9491,"vw":58.402046},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-09-24T13:45:00Z","v":110,"vw":58.56},{"c":58.53,"h":58.53,"l":58.4901,"n":26,"o":58.5,"t":"2026-09-24T14:00:00Z","v":3323,"vw":58.518574},{"c":58.4301,"h":58.5699,"l":58.4301,"n":17,"o":58.535,"t":"2026-09-24T14:15:00Z","v":5206,"vw":58.508872},{"c":58.475,"h":58.5,"l":58.45,"n":17,"o":58.48,"t":"2026-09-24T14:30:00Z","v":1065,"vw":58.475899},{"c":58.35,"h":58.42,"l":58.35,"n":14,"o":58.395,"t":"2026-09-24T15:00:00Z","v":1657,"vw":58.382218},{"c":58.3,"h":58.3499,"l":58.3,"n":4,"o":58.33,"t":"2026-09-24T15:15:00Z","v":178136,"vw":58.300058},{"c":58.27,"h":58.2901,"l":58.27,"n":4,"o":58.2901,"t":"2026-09-24T15:30:00Z","v":569,"vw":58.286179},{"c":58.23,"h":58.285,"l":58.23,"n":9,"o":58.285,"t":"2026-09-24T15:45:00Z","v":1432,"vw":58.256237},{"c":58.165,"h":58.1971,"l":58.165,"n":16,"o":58.185,"t":"2026-09-24T16:00:00Z","v":6807,"vw":58.181123},{"c":58.4,"h":58.4,"l":58.21,"n":12,"o":58.21,"t":"2026-09-24T16:15:00Z","v":2679,"vw":58.311469},{"c":58.37,"h":58.37,"l":58.33,"n":5,"o":58.33,"t":"2026-09-24T16:30:00Z","v":1319,"vw":58.345065},{"c":58.3575,"h":58.3575,"l":58.35,"n":3,"o":58.35,"t":"2026-09-24T16:45:00Z","v":960,"vw":58.352133},{"c":58.315,"h":58.3399,"l":58.315,"n":9,"o":58.3399,"t":"2026-09-24T17:00:00Z","v":769,"vw":58.322972},{"c":58.2315,"h":58.265,"l":58.22,"n":9,"o":58.265,"t":"2026-09-24T17:15:00Z","v":1103,"vw":58.243849},{"c":58.2115,"h":58.2656,"l":58.205,"n":7,"o":58.2656,"t":"2026-09-24T17:30:00Z","v":2315,"vw":58.211878},{"c":58.2604,"h":58.2604,"l":58.2,"n":11,"o":58.23,"t":"2026-09-24T17:45:00Z","v":1160,"vw":58.232646},{"c":58.225,"h":58.225,"l":58.225,"n":4,"o":58.225,"t":"2026-09-24T18:00:00Z","v":786,"vw":58.225},{"c":58.29,"h":58.29,"l":58.27,"n":4,"o":58.28,"t":"2026-09-24T18:15:00Z","v":873,"vw":58.275745},{"c":58.2636,"h":58.2636,"l":58.2401,"n":4,"o":58.2401,"t":"2026-09-24T18:30:00Z","v":1544,"vw":58.256041},{"c":58.29,"h":58.29,"l":58.201,"n":15,"o":58.286,"t":"2026-09-24T18:45:00Z","v":74018,"vw":58.219882},{"c":58.225,"h":58.24,"l":58.2,"n":7,"o":58.24,"t":"2026-09-24T19:00:00Z","v":1691,"vw":58.205544},{"c":58.21,"h":58.26,"l":58.2026,"n":12,"o":58.26,"t":"2026-09-24T19:15:00Z","v":3198,"vw":58.2149},{"c":58.2715,"h":58.29,"l":58.221,"n":25,"o":58.26,"t":"2026-09-24T19:30:00Z","v":5451,"vw":58.232969},{"c":58.195,"h":58.29,"l":58.195,"n":52,"o":58.29,"t":"2026-09-24T19:45:00Z","v":10143,"vw":58.229836},{"c":58.21,"h":58.21,"l":58.21,"n":3,"o":58.21,"t":"2026-09-24T20:00:00Z","v":110,"vw":58.21},{"c":58.1151,"h":58.26,"l":58.1151,"n":29,"o":58.26,"t":"2026-09-25T13:30:00Z","v":9302,"vw":58.223792},{"c":58.15,"h":58.15,"l":58.0516,"n":5,"o":58.0516,"t":"2026-09-25T13:45:00Z","v":547,"vw":58.113395},{"c":57.98,"h":57.995,"l":57.945,"n":8,"o":57.945,"t":"2026-09-25T14:00:00Z","v":5226,"vw":57.979025},{"c":58.17,"h":58.17,"l":58.17,"n":1,"o":58.17,"t":"2026-09-25T14:30:00Z","v":200,"vw":58.17},{"c":58.12,"h":58.125,"l":58.11,"n":8,"o":58.125,"t":"2026-09-25T14:45:00Z","v":1120,"vw":58.116803},{"c":58.1,"h":58.17,"l":58.1,"n":8,"o":58.13,"t":"2026-09-25T15:00:00Z","v":1308,"vw":58.116499},{"c":58.14,"h":58.156,"l":58.12,"n":12,"o":58.14,"t":"2026-09-25T15:15:00Z","v":3777,"vw":58.140979},{"c":58.1428,"h":58.18,"l":58.14,"n":27,"o":58.18,"t":"2026-09-25T15:30:00Z","v":4504,"vw":58.154718},{"c":58.1572,"h":58.1572,"l":58.07,"n":7,"o":58.09,"t":"2026-09-25T15:45:00Z","v":1150,"vw":58.092561},{"c":58.38,"h":58.39,"l":58.27,"n":6,"o":58.27,"t":"2026-09-25T16:00:00Z","v":1196,"vw":58.338404},{"c":58.35,"h":58.35,"l":58.35,"n":2,"o":58.35,"t":"2026-09-25T16:15:00Z","v":332,"vw":58.35},{"c":58.345,"h":58.345,"l":58.345,"n":2,"o":58.345,"t":"2026-09-25T16:30:00Z","v":126,"vw":58.345},{"c":58.27,"h":58.31,"l":58.27,"n":12,"o":58.2867,"t":"2026-09-25T16:45:00Z","v":819,"vw":58.289379},{"c":58.3,"h":58.3,"l":58.27,"n":20,"o":58.275,"t":"2026-09-25T17:00:00Z","v":11572,"vw":58.295511},{"c":58.29,"h":58.29,"l":58.2465,"n":5,"o":58.27,"t":"2026-09-25T17:15:00Z","v":11073,"vw":58.282345},{"c":58.2801,"h":58.3051,"l":58.2695,"n":8,"o":58.285,"t":"2026-09-25T17:30:00Z","v":5854,"vw":58.281513},{"c":58.27,"h":58.31,"l":58.27,"n":12,"o":58.31,"t":"2026-09-25T17:45:00Z","v":1709,"vw":58.304738},{"c":58.261,"h":58.32,"l":58.261,"n":8,"o":58.3,"t":"2026-09-25T18:00:00Z","v":7165,"vw":58.267972},{"c":58.31,"h":58.3249,"l":58.31,"n":4,"o":58.3249,"t":"2026-09-25T18:15:00Z","v":425,"vw":58.320884},{"c":58.28,"h":58.28,"l":58.28,"n":2,"o":58.28,"t":"2026-09-25T18:30:00Z","v":134,"vw":58.28},{"c":58.265,"h":58.28,"l":58.2401,"n":16,"o":58.2401,"t":"2026-09-25T18:45:00Z","v":2179,"vw":58.269424},{"c":58.3,"h":58.3,"l":58.235,"n":15,"o":58.235,"t":"2026-09-25T19:00:00Z","v":3752,"vw":58.288218},{"c":58.25,"h":58.3032,"l":58.24,"n":12,"o":58.28,"t":"2026-09-25T19:15:00Z","v":914,"vw":58.277108},{"c":58.31,"h":58.33,"l":58.235,"n":11,"o":58.235,"t":"2026-09-25T19:30:00Z","v":1527,"vw":58.297691},{"c":58.3254,"h":58.35,"l":58.29,"n":17,"o":58.35,"t":"2026-09-25T19:45:00Z","v":1347,"vw":58.316098},{"c":58.32,"h":58.32,"l":58.32,"n":4,"o":58.32,"t":"2026-09-25T20:00:00Z","v":103,"vw":58.32},{"c":58.04,"h":58.04,"l":58.04,"n":13,"o":58.04,"t":"2026-09-28T13:30:00Z","v":1902,"vw":58.04},{"c":57.9701,"h":57.975,"l":57.9,"n":9,"o":57.9,"t":"2026-09-28T13:45:00Z","v":1575,"vw":57.947361},{"c":57.9643,"h":57.9643,"l":57.946,"n":5,"o":57.946,"t":"2026-09-28T14:00:00Z","v":281,"vw":57.957694},{"c":58.08,"h":58.13,"l":58.07,"n":7,"o":58.0901,"t":"2026-09-28T14:15:00Z","v":1550,"vw":58.093004},{"c":58.07,"h":58.08,"l":58.04,"n":17,"o":58.08,"t":"2026-09-28T14:30:00Z","v":1281,"vw":58.068233},{"c":57.97,"h":58.065,"l":57.97,"n":20,"o":58.036,"t":"2026-09-28T14:45:00Z","v":3355,"vw":58.007588},{"c":57.92,"h":57.965,"l":57.92,"n":6,"o":57.965,"t":"2026-09-28T15:00:00Z","v":467,"vw":57.935408},{"c":57.89,"h":57.93,"l":57.89,"n":19,"o":57.905,"t":"2026-09-28T15:15:00Z","v":3373,"vw":57.916117},{"c":57.9299,"h":57.94,"l":57.87,"n":9,"o":57.9,"t":"2026-09-28T15:30:00Z","v":1716,"vw":57.922719},{"c":57.9,"h":57.93,"l":57.9,"n":3,"o":57.93,"t":"2026-09-28T16:00:00Z","v":416,"vw":57.920015},{"c":58.165,"h":58.18,"l":57.92,"n":14,"o":57.92,"t":"2026-09-28T16:15:00Z","v":7485,"vw":58.007261},{"c":58.04,"h":58.16,"l":58.04,"n":10,"o":58.16,"t":"2026-09-28T16:30:00Z","v":1260,"vw":58.066814},{"c":58.047,"h":58.0707,"l":58,"n":12,"o":58.0707,"t":"2026-09-28T16:45:00Z","v":2021,"vw":58.060286},{"c":58.21,"h":58.3,"l":58.0292,"n":18,"o":58.0292,"t":"2026-09-28T17:00:00Z","v":3036,"vw":58.118454},{"c":58.1,"h":58.19,"l":58.1,"n":5,"o":58.17,"t":"2026-09-28T17:15:00Z","v":1297,"vw":58.174938},{"c":58.09,"h":58.09,"l":58.04,"n":13,"o":58.085,"t":"2026-09-28T17:30:00Z","v":1885,"vw":58.058536},{"c":58.0871,"h":58.0871,"l":58.0871,"n":3,"o":58.0871,"t":"2026-09-28T17:45:00Z","v":336,"vw":58.0871},{"c":58.17,"h":58.17,"l":58.12,"n":5,"o":58.125,"t":"2026-09-28T18:00:00Z","v":866,"vw":58.136406},{"c":58.0901,"h":58.144,"l":58.0901,"n":3,"o":58.144,"t":"2026-09-28T18:15:00Z","v":583,"vw":58.128923},{"c":58.1494,"h":58.15,"l":58.0991,"n":6,"o":58.11,"t":"2026-09-28T18:45:00Z","v":2657,"vw":58.140802},{"c":58.0728,"h":58.14,"l":58.0728,"n":9,"o":58.115,"t":"2026-09-28T19:00:00Z","v":3906,"vw":58.106915},{"c":58.11,"h":58.1216,"l":58.03,"n":16,"o":58.03,"t":"2026-09-28T19:15:00Z","v":3098,"vw":58.084592},{"c":58.145,"h":58.16,"l":58.11,"n":108,"o":58.14,"t":"2026-09-28T19:30:00Z","v":30177,"vw":58.120661},{"c":58.085,"h":58.1393,"l":58.08,"n":17,"o":58.1393,"t":"2026-09-28T19:45:00Z","v":9227,"vw":58.110917},{"c":58.1,"h":58.1,"l":58.1,"n":4,"o":58.1,"t":"2026-09-28T20:00:00Z","v":151,"vw":58.1},{"c":57.92,"h":57.945,"l":57.9021,"n":43,"o":57.945,"t":"2026-09-29T13:30:00Z","v":5041,"vw":57.934859},{"c":57.86,"h":57.88,"l":57.8401,"n":14,"o":57.85,"t":"2026-09-29T14:00:00Z","v":1912,"vw":57.853346},{"c":57.7814,"h":57.905,"l":57.7814,"n":10,"o":57.87,"t":"2026-09-29T14:15:00Z","v":2660,"vw":57.860108},{"c":57.6994,"h":57.76,"l":57.692,"n":18,"o":57.76,"t":"2026-09-29T14:30:00Z","v":4228,"vw":57.75203},{"c":57.645,"h":57.69,"l":57.62,"n":24,"o":57.64,"t":"2026-09-29T14:45:00Z","v":2000,"vw":57.643497},{"c":57.59,"h":57.62,"l":57.585,"n":19,"o":57.62,"t":"2026-09-29T15:00:00Z","v":2195,"vw":57.602474},{"c":57.58,"h":57.6,"l":57.55,"n":10,"o":57.585,"t":"2026-09-29T15:15:00Z","v":3099,"vw":57.578659},{"c":57.5801,"h":57.63,"l":57.5801,"n":8,"o":57.63,"t":"2026-09-29T15:30:00Z","v":1128,"vw":57.614401},{"c":57.63,"h":57.63,"l":57.57,"n":9,"o":57.59,"t":"2026-09-29T16:00:00Z","v":2001,"vw":57.587108},{"c":57.609,"h":57.6415,"l":57.609,"n":3,"o":57.6415,"t":"2026-09-29T16:15:00Z","v":824,"vw":57.612998},{"c":57.61,"h":57.65,"l":57.6001,"n":10,"o":57.65,"t":"2026-09-29T16:30:00Z","v":3425,"vw":57.6275},{"c":57.58,"h":57.6,"l":57.5587,"n":7,"o":57.575,"t":"2026-09-29T16:45:00Z","v":2296,"vw":57.576786},{"c":57.5701,"h":57.5961,"l":57.56,"n":14,"o":57.58,"t":"2026-09-29T17:00:00Z","v":3400,"vw":57.584394},{"c":57.6,"h":57.6,"l":57.5631,"n":11,"o":57.595,"t":"2026-09-29T17:15:00Z","v":929,"vw":57.587193},{"c":57.5874,"h":57.6309,"l":57.58,"n":10,"o":57.58,"t":"2026-09-29T17:30:00Z","v":1922,"vw":57.590901},{"c":57.61,"h":57.64,"l":57.61,"n":15,"o":57.64,"t":"2026-09-29T17:45:00Z","v":4695,"vw":57.629579},{"c":57.64,"h":57.685,"l":57.64,"n":5,"o":57.685,"t":"2026-09-29T18:00:00Z","v":1631,"vw":57.676077},{"c":57.6815,"h":57.71,"l":57.66,"n":3,"o":57.66,"t":"2026-09-29T18:15:00Z","v":746,"vw":57.670795},{"c":57.7508,"h":57.7508,"l":57.6601,"n":10,"o":57.685,"t":"2026-09-29T18:30:00Z","v":4413,"vw":57.675255},{"c":57.7121,"h":57.72,"l":57.695,"n":7,"o":57.695,"t":"2026-09-29T18:45:00Z","v":11338,"vw":57.714747},{"c":57.78,"h":57.78,"l":57.7101,"n":25,"o":57.725,"t":"2026-09-29T19:00:00Z","v":2400,"vw":57.739239},{"c":57.79,"h":57.79,"l":57.75,"n":26,"o":57.7585,"t":"2026-09-29T19:15:00Z","v":5195,"vw":57.782345},{"c":57.805,"h":57.82,"l":57.805,"n":6,"o":57.82,"t":"2026-09-29T19:30:00Z","v":1562,"vw":57.815164},{"c":57.8288,"h":57.8499,"l":57.8,"n":21,"o":57.8499,"t":"2026-09-29T19:45:00Z","v":4530,"vw":57.829105},{"c":57.76,"h":57.86,"l":57.76,"n":12,"o":57.85,"t":"2026-09-30T13:30:00Z","v":4715,"vw":57.847264},{"c":57.77,"h":57.781,"l":57.77,"n":6,"o":57.77,"t":"2026-09-30T14:00:00Z","v":875,"vw":57.776341},{"c":57.84,"h":57.84,"l":57.8058,"n":12,"o":57.81,"t":"2026-09-30T14:15:00Z","v":1016,"vw":57.811947},{"c":57.81,"h":57.81,"l":57.735,"n":15,"o":57.76,"t":"2026-09-30T14:30:00Z","v":11553,"vw":57.801545},{"c":57.89,"h":57.89,"l":57.89,"n":6,"o":57.89,"t":"2026-09-30T14:45:00Z","v":777,"vw":57.89},{"c":57.8387,"h":57.88,"l":57.8387,"n":11,"o":57.87,"t":"2026-09-30T15:00:00Z","v":1330,"vw":57.849156},{"c":57.8601,"h":57.9184,"l":57.85,"n":17,"o":57.9184,"t":"2026-09-30T15:15:00Z","v":5420,"vw":57.903439},{"c":57.883,"h":57.89,"l":57.883,"n":3,"o":57.89,"t":"2026-09-30T15:30:00Z","v":1190,"vw":57.885141},{"c":57.825,"h":57.8694,"l":57.825,"n":7,"o":57.8694,"t":"2026-09-30T15:45:00Z","v":640,"vw":57.84838},{"c":57.9,"h":57.9,"l":57.855,"n":8,"o":57.855,"t":"2026-09-30T16:00:00Z","v":1214,"vw":57.88656},{"c":57.8729,"h":57.8729,"l":57.8545,"n":7,"o":57.8545,"t":"2026-09-30T16:15:00Z","v":622,"vw":57.859281},{"c":57.8624,"h":57.8624,"l":57.86,"n":3,"o":57.8614,"t":"2026-09-30T16:30:00Z","v":1700,"vw":57.861154},{"c":57.87,"h":57.8787,"l":57.82,"n":19,"o":57.87,"t":"2026-09-30T16:45:00Z","v":1885,"vw":57.848487},{"c":57.81,"h":57.84,"l":57.81,"n":6,"o":57.84,"t":"2026-09-30T17:00:00Z","v":1240,"vw":57.826296},{"c":57.745,"h":57.78,"l":57.745,"n":5,"o":57.78,"t":"2026-09-30T17:15:00Z","v":300,"vw":57.758258},{"c":57.7864,"h":57.79,"l":57.75,"n":18,"o":57.77,"t":"2026-09-30T17:30:00Z","v":1630,"vw":57.768238},{"c":57.76,"h":57.77,"l":57.755,"n":13,"o":57.77,"t":"2026-09-30T17:45:00Z","v":2195,"vw":57.758734},{"c":57.75,"h":57.76,"l":57.74,"n":11,"o":57.76,"t":"2026-09-30T18:00:00Z","v":2229,"vw":57.747437},{"c":57.655,"h":57.735,"l":57.65,"n":11,"o":57.73,"t":"2026-09-30T18:15:00Z","v":4040,"vw":57.685789},{"c":57.68,"h":57.68,"l":57.6485,"n":6,"o":57.6485,"t":"2026-09-30T18:30:00Z","v":2931,"vw":57.663307},{"c":57.675,"h":57.675,"l":57.646,"n":48,"o":57.6636,"t":"2026-09-30T19:00:00Z","v":134217,"vw":57.659162},{"c":57.675,"h":57.7,"l":57.6501,"n":19,"o":57.66,"t":"2026-09-30T19:15:00Z","v":5050,"vw":57.683047},{"c":57.6178,"h":57.67,"l":57.6,"n":40,"o":57.665,"t":"2026-09-30T19:30:00Z","v":6441,"vw":57.640499},{"c":57.44,"h":57.6099,"l":57.44,"n":144,"o":57.6,"t":"2026-09-30T19:45:00Z","v":19976,"vw":57.560787},{"c":57.675,"h":57.675,"l":57.45,"n":14,"o":57.45,"t":"2026-10-01T13:30:00Z","v":2240,"vw":57.497224},{"c":57.5501,"h":57.5902,"l":57.5501,"n":2,"o":57.5902,"t":"2026-10-01T13:45:00Z","v":1540,"vw":57.578456},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-01T14:15:00Z","v":695,"vw":57.68},{"c":57.515,"h":57.5301,"l":57.4943,"n":7,"o":57.5301,"t":"2026-10-01T14:30:00Z","v":1370,"vw":57.503684},{"c":57.4444,"h":57.5099,"l":57.4444,"n":12,"o":57.5099,"t":"2026-10-01T14:45:00Z","v":6189,"vw":57.468723},{"c":57.445,"h":57.5185,"l":57.445,"n":2,"o":57.5185,"t":"2026-10-01T15:00:00Z","v":556,"vw":57.470646},{"c":57.54,"h":57.54,"l":57.54,"n":6,"o":57.54,"t":"2026-10-01T15:15:00Z","v":475,"vw":57.54},{"c":57.6,"h":57.61,"l":57.465,"n":9,"o":57.465,"t":"2026-10-01T15:30:00Z","v":1465,"vw":57.559183},{"c":57.62,"h":57.63,"l":57.56,"n":15,"o":57.58,"t":"2026-10-01T15:45:00Z","v":2072,"vw":57.613615},{"c":57.6385,"h":57.68,"l":57.6385,"n":6,"o":57.68,"t":"2026-10-01T16:00:00Z","v":573,"vw":57.661081},{"c":57.74,"h":57.74,"l":57.63,"n":9,"o":57.63,"t":"2026-10-01T16:15:00Z","v":5746,"vw":57.656563},{"c":57.74,"h":57.78,"l":57.71,"n":9,"o":57.71,"t":"2026-10-01T16:30:00Z","v":1298,"vw":57.744531},{"c":57.74,"h":57.78,"l":57.74,"n":8,"o":57.775,"t":"2026-10-01T16:45:00Z","v":1349,"vw":57.761225},{"c":57.75,"h":57.81,"l":57.725,"n":17,"o":57.725,"t":"2026-10-01T17:00:00Z","v":4140,"vw":57.745152},{"c":57.8,"h":57.85,"l":57.77,"n":18,"o":57.77,"t":"2026-10-01T17:15:00Z","v":3645,"vw":57.810053},{"c":57.8505,"h":57.87,"l":57.85,"n":26,"o":57.86,"t":"2026-10-01T17:30:00Z","v":1802,"vw":57.858518},{"c":57.7762,"h":57.786,"l":57.7762,"n":7,"o":57.786,"t":"2026-10-01T17:45:00Z","v":1897,"vw":57.779219},{"c":57.765,"h":57.765,"l":57.765,"n":1,"o":57.765,"t":"2026-10-01T18:00:00Z","v":158,"vw":57.765},{"c":57.8349,"h":57.89,"l":57.8301,"n":10,"o":57.8301,"t":"2026-10-01T18:15:00Z","v":2485,"vw":57.845207},{"c":57.865,"h":57.9151,"l":57.81,"n":10,"o":57.81,"t":"2026-10-01T18:30:00Z","v":1580,"vw":57.885652},{"c":57.85,"h":57.88,"l":57.8178,"n":15,"o":57.835,"t":"2026-10-01T18:45:00Z","v":4535,"vw":57.845126},{"c":57.82,"h":57.835,"l":57.8001,"n":39,"o":57.81,"t":"2026-10-01T19:00:00Z","v":5162,"vw":57.812628},{"c":57.87,"h":57.87,"l":57.845,"n":15,"o":57.855,"t":"2026-10-01T19:15:00Z","v":3396,"vw":57.864018},{"c":57.86,"h":57.9099,"l":57.855,"n":15,"o":57.9099,"t":"2026-10-01T19:30:00Z","v":4860,"vw":57.884229},{"c":57.84,"h":57.9,"l":57.83,"n":60,"o":57.8515,"t":"2026-10-01T19:45:00Z","v":41802,"vw":57.871421},{"c":57.82,"h":57.82,"l":57.82,"n":4,"o":57.82,"t":"2026-10-01T20:00:00Z","v":836,"vw":57.82},{"c":58.04,"h":58.04,"l":57.93,"n":40,"o":57.93,"t":"2026-10-02T13:30:00Z","v":5923,"vw":57.953586},{"c":58.135,"h":58.135,"l":58.135,"n":1,"o":58.135,"t":"2026-10-02T13:45:00Z","v":887,"vw":58.135},{"c":58.035,"h":58.05,"l":57.98,"n":10,"o":57.98,"t":"2026-10-02T14:00:00Z","v":4523,"vw":58.031731},{"c":58.014,"h":58.09,"l":58.014,"n":6,"o":58.09,"t":"2026-10-02T14:15:00Z","v":333,"vw":58.042795},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-10-02T14:30:00Z","v":440,"vw":58.03},{"c":58.06,"h":58.135,"l":58.05,"n":30,"o":58.135,"t":"2026-10-02T14:45:00Z","v":2821,"vw":58.109956},{"c":57.85,"h":57.87,"l":57.85,"n":3,"o":57.87,"t":"2026-10-02T15:00:00Z","v":210,"vw":57.86},{"c":57.925,"h":57.925,"l":57.8594,"n":5,"o":57.875,"t":"2026-10-02T15:15:00Z","v":747,"vw":57.890602},{"c":57.9701,"h":58.035,"l":57.94,"n":17,"o":57.94,"t":"2026-10-02T15:30:00Z","v":2781,"vw":57.999437},{"c":57.97,"h":58.04,"l":57.97,"n":6,"o":57.9701,"t":"2026-10-02T15:45:00Z","v":3919,"vw":57.978647},{"c":57.95,"h":58,"l":57.925,"n":18,"o":58,"t":"2026-10-02T16:00:00Z","v":3019,"vw":57.962422},{"c":57.9,"h":57.947,"l":57.9,"n":3,"o":57.947,"t":"2026-10-02T16:15:00Z","v":388,"vw":57.934599},{"c":57.91,"h":57.92,"l":57.905,"n":7,"o":57.91,"t":"2026-10-02T16:30:00Z","v":717,"vw":57.910683},{"c":58.0032,"h":58.0032,"l":57.9271,"n":5,"o":57.9271,"t":"2026-10-02T16:45:00Z","v":5546,"vw":57.962101},{"c":58.015,"h":58.015,"l":58.015,"n":1,"o":58.015,"t":"2026-10-02T17:00:00Z","v":1221,"vw":58.015},{"c":57.935,"h":58.01,"l":57.935,"n":4,"o":58.01,"t":"2026-10-02T17:15:00Z","v":718,"vw":57.955756},{"c":57.965,"h":57.97,"l":57.94,"n":14,"o":57.96,"t":"2026-10-02T17:45:00Z","v":1535,"vw":57.955186},{"c":57.9205,"h":57.95,"l":57.9205,"n":6,"o":57.95,"t":"2026-10-02T18:00:00Z","v":1096,"vw":57.935556},{"c":57.9099,"h":57.9099,"l":57.88,"n":11,"o":57.905,"t":"2026-10-02T18:15:00Z","v":938,"vw":57.890203},{"c":57.96,"h":57.96,"l":57.905,"n":11,"o":57.91,"t":"2026-10-02T18:30:00Z","v":1656,"vw":57.915472},{"c":57.94,"h":57.95,"l":57.92,"n":9,"o":57.95,"t":"2026-10-02T18:45:00Z","v":2536,"vw":57.932033},{"c":57.92,"h":57.95,"l":57.92,"n":85,"o":57.95,"t":"2026-10-02T19:00:00Z","v":74793,"vw":57.947225},{"c":57.94,"h":57.9645,"l":57.9,"n":9,"o":57.9,"t":"2026-10-02T19:15:00Z","v":4835,"vw":57.939748},{"c":57.92,"h":57.94,"l":57.9,"n":7,"o":57.94,"t":"2026-10-02T19:30:00Z","v":578,"vw":57.915964},{"c":57.93,"h":57.93,"l":57.9,"n":31,"o":57.925,"t":"2026-10-02T19:45:00Z","v":2771,"vw":57.920418},{"c":57.88,"h":57.88,"l":57.88,"n":5,"o":57.88,"t":"2026-10-02T20:00:00Z","v":294,"vw":57.88},{"c":57.8,"h":57.8,"l":57.8,"n":15,"o":57.8,"t":"2026-10-05T13:30:00Z","v":3551,"vw":57.8},{"c":57.72,"h":57.72,"l":57.7,"n":3,"o":57.72,"t":"2026-10-05T13:45:00Z","v":854,"vw":57.71171},{"c":57.9,"h":57.9,"l":57.785,"n":8,"o":57.785,"t":"2026-10-05T14:00:00Z","v":561,"vw":57.84767},{"c":57.96,"h":57.99,"l":57.96,"n":5,"o":57.99,"t":"2026-10-05T14:15:00Z","v":223,"vw":57.975},{"c":57.9,"h":57.9,"l":57.83,"n":6,"o":57.887,"t":"2026-10-05T14:30:00Z","v":1740,"vw":57.872618},{"c":57.89,"h":57.91,"l":57.86,"n":8,"o":57.91,"t":"2026-10-05T14:45:00Z","v":476,"vw":57.8875},{"c":57.8638,"h":57.92,"l":57.845,"n":15,"o":57.92,"t":"2026-10-05T15:00:00Z","v":4343,"vw":57.849959},{"c":57.95,"h":57.95,"l":57.9,"n":9,"o":57.9,"t":"2026-10-05T15:15:00Z","v":620,"vw":57.927399},{"c":58.03,"h":58.03,"l":57.9501,"n":13,"o":57.97,"t":"2026-10-05T15:30:00Z","v":1750,"vw":57.96419},{"c":58.01,"h":58.025,"l":57.9972,"n":33,"o":58.01,"t":"2026-10-05T15:45:00Z","v":2925,"vw":58.008724},{"c":58.096,"h":58.096,"l":58.045,"n":4,"o":58.045,"t":"2026-10-05T16:00:00Z","v":443,"vw":58.063313},{"c":58.15,"h":58.15,"l":58.08,"n":25,"o":58.09,"t":"2026-10-05T16:15:00Z","v":1700,"vw":58.12175},{"c":58.2085,"h":58.21,"l":58.1526,"n":5,"o":58.16,"t":"2026-10-05T16:30:00Z","v":1435,"vw":58.178781},{"c":58.18,"h":58.21,"l":58.1601,"n":16,"o":58.18,"t":"2026-10-05T16:45:00Z","v":1490,"vw":58.179363},{"c":58.17,"h":58.17,"l":58.12,"n":18,"o":58.131,"t":"2026-10-05T17:00:00Z","v":4519,"vw":58.133335},{"c":58.124,"h":58.19,"l":58.124,"n":39,"o":58.19,"t":"2026-10-05T17:15:00Z","v":1886,"vw":58.151556},{"c":58.135,"h":58.145,"l":58.12,"n":21,"o":58.145,"t":"2026-10-05T17:30:00Z","v":3466,"vw":58.128727},{"c":58.23,"h":58.23,"l":58.17,"n":8,"o":58.17,"t":"2026-10-05T17:45:00Z","v":486,"vw":58.200179},{"c":58.2014,"h":58.25,"l":58.2014,"n":11,"o":58.25,"t":"2026-10-05T18:00:00Z","v":1254,"vw":58.215952},{"c":58.24,"h":58.245,"l":58.2101,"n":20,"o":58.245,"t":"2026-10-05T18:15:00Z","v":1555,"vw":58.228622},{"c":58.25,"h":58.2912,"l":58.25,"n":34,"o":58.2601,"t":"2026-10-05T18:30:00Z","v":3196,"vw":58.273667},{"c":58.27,"h":58.27,"l":58.2075,"n":11,"o":58.23,"t":"2026-10-05T18:45:00Z","v":1660,"vw":58.21635},{"c":58.2707,"h":58.2707,"l":58.226,"n":57,"o":58.245,"t":"2026-10-05T19:00:00Z","v":14554,"vw":58.237062},{"c":58.28,"h":58.305,"l":58.2401,"n":25,"o":58.2401,"t":"2026-10-05T19:15:00Z","v":1832,"vw":58.281687},{"c":58.245,"h":58.28,"l":58.23,"n":57,"o":58.25,"t":"2026-10-05T19:30:00Z","v":4113,"vw":58.25985},{"c":58.16,"h":58.25,"l":58.13,"n":110,"o":58.25,"t":"2026-10-05T19:45:00Z","v":5918,"vw":58.182201},{"c":58.3049,"h":58.345,"l":58.3,"n":25,"o":58.3,"t":"2026-10-06T13:30:00Z","v":4742,"vw":58.311051},{"c":58.3342,"h":58.3342,"l":58.255,"n":3,"o":58.255,"t":"2026-10-06T13:45:00Z","v":1230,"vw":58.282171},{"c":58.31,"h":58.44,"l":58.31,"n":17,"o":58.37,"t":"2026-10-06T14:00:00Z","v":2612,"vw":58.385064},{"c":58.15,"h":58.31,"l":58.15,"n":14,"o":58.31,"t":"2026-10-06T14:15:00Z","v":1306,"vw":58.273034},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-10-06T14:30:00Z","v":325,"vw":58.3},{"c":58.35,"h":58.35,"l":58.306,"n":4,"o":58.306,"t":"2026-10-06T14:45:00Z","v":682,"vw":58.314552},{"c":58.4699,"h":58.4699,"l":58.365,"n":15,"o":58.365,"t":"2026-10-06T15:00:00Z","v":4886,"vw":58.398587},{"c":58.475,"h":58.49,"l":58.42,"n":5,"o":58.48,"t":"2026-10-06T15:15:00Z","v":35335,"vw":58.423517},{"c":58.48,"h":58.48,"l":58.465,"n":2,"o":58.465,"t":"2026-10-06T15:30:00Z","v":905,"vw":58.469956},{"c":58.47,"h":58.47,"l":58.46,"n":9,"o":58.4685,"t":"2026-10-06T15:45:00Z","v":790,"vw":58.46567},{"c":58.39,"h":58.47,"l":58.39,"n":6,"o":58.47,"t":"2026-10-06T16:00:00Z","v":821,"vw":58.411421},{"c":58.3764,"h":58.39,"l":58.3764,"n":9,"o":58.38,"t":"2026-10-06T16:15:00Z","v":2541,"vw":58.378098},{"c":58.335,"h":58.38,"l":58.335,"n":16,"o":58.38,"t":"2026-10-06T16:30:00Z","v":2749,"vw":58.352325},{"c":58.3,"h":58.3064,"l":58.28,"n":6,"o":58.3064,"t":"2026-10-06T16:45:00Z","v":595,"vw":58.288773},{"c":58.2319,"h":58.2319,"l":58.2319,"n":3,"o":58.2319,"t":"2026-10-06T17:00:00Z","v":357,"vw":58.2319},{"c":58.175,"h":58.23,"l":58.175,"n":4,"o":58.2046,"t":"2026-10-06T17:15:00Z","v":593,"vw":58.193941},{"c":58.21,"h":58.2286,"l":58.21,"n":5,"o":58.21,"t":"2026-10-06T17:30:00Z","v":607,"vw":58.217149},{"c":58.2,"h":58.2,"l":58.18,"n":6,"o":58.18,"t":"2026-10-06T17:45:00Z","v":1768,"vw":58.186811},{"c":58.195,"h":58.2,"l":58.18,"n":8,"o":58.1965,"t":"2026-10-06T18:00:00Z","v":1567,"vw":58.193643},{"c":58.1736,"h":58.21,"l":58.1736,"n":11,"o":58.21,"t":"2026-10-06T18:15:00Z","v":1137,"vw":58.184626},{"c":58.21,"h":58.22,"l":58.1666,"n":14,"o":58.1992,"t":"2026-10-06T18:30:00Z","v":11894,"vw":58.191185},{"c":58.2695,"h":58.2695,"l":58.21,"n":22,"o":58.21,"t":"2026-10-06T18:45:00Z","v":3390,"vw":58.227043},{"c":58.265,"h":58.2795,"l":58.2301,"n":20,"o":58.2501,"t":"2026-10-06T19:00:00Z","v":5081,"vw":58.266672},{"c":58.195,"h":58.2802,"l":58.195,"n":41,"o":58.28,"t":"2026-10-06T19:15:00Z","v":4128,"vw":58.268461},{"c":58.25,"h":58.25,"l":58.2,"n":15,"o":58.2015,"t":"2026-10-06T19:30:00Z","v":1878,"vw":58.22155},{"c":58.28,"h":58.28,"l":58.21,"n":19,"o":58.21,"t":"2026-10-06T19:45:00Z","v":2922,"vw":58.225598},{"c":58.1169,"h":58.125,"l":58.04,"n":24,"o":58.04,"t":"2026-10-07T13:30:00Z","v":4748,"vw":58.046711},{"c":58.02,"h":58.1,"l":58.02,"n":6,"o":58.1,"t":"2026-10-07T13:45:00Z","v":679,"vw":58.076595},{"c":58.0195,"h":58.0799,"l":57.9883,"n":8,"o":58.02,"t":"2026-10-07T14:00:00Z","v":674,"vw":58.027855},{"c":57.9423,"h":58.03,"l":57.9423,"n":23,"o":57.99,"t":"2026-10-07T14:15:00Z","v":1893,"vw":57.994199},{"c":57.9891,"h":57.9891,"l":57.9787,"n":3,"o":57.9787,"t":"2026-10-07T14:30:00Z","v":642,"vw":57.986297},{"c":57.91,"h":57.92,"l":57.8414,"n":16,"o":57.865,"t":"2026-10-07T14:45:00Z","v":2175,"vw":57.871312},{"c":57.91,"h":57.92,"l":57.886,"n":18,"o":57.886,"t":"2026-10-07T15:00:00Z","v":3815,"vw":57.898051},{"c":57.91,"h":57.91,"l":57.91,"n":1,"o":57.91,"t":"2026-10-07T15:15:00Z","v":261,"vw":57.91},{"c":57.95,"h":57.97,"l":57.9,"n":13,"o":57.92,"t":"2026-10-07T15:30:00Z","v":2175,"vw":57.938834},{"c":57.96,"h":57.96,"l":57.9249,"n":6,"o":57.95,"t":"2026-10-07T15:45:00Z","v":615,"vw":57.948122},{"c":58.04,"h":58.04,"l":57.99,"n":9,"o":57.99,"t":"2026-10-07T16:00:00Z","v":42893,"vw":57.99058},{"c":58.05,"h":58.05,"l":58.045,"n":7,"o":58.045,"t":"2026-10-07T16:15:00Z","v":1766,"vw":58.049167},{"c":58.0258,"h":58.03,"l":58.0085,"n":6,"o":58.03,"t":"2026-10-07T16:30:00Z","v":4643,"vw":58.025911},{"c":58.015,"h":58.028454,"l":58.015,"n":3,"o":58.028454,"t":"2026-10-07T16:45:00Z","v":1736,"vw":58.023172},{"c":58.09,"h":58.09,"l":58.0129,"n":5,"o":58.07,"t":"2026-10-07T17:00:00Z","v":861,"vw":58.055063},{"c":58.075,"h":58.085,"l":58.065,"n":9,"o":58.065,"t":"2026-10-07T17:15:00Z","v":3033,"vw":58.066473},{"c":58.0872,"h":58.1089,"l":58.0872,"n":9,"o":58.1089,"t":"2026-10-07T17:30:00Z","v":1750,"vw":58.101248},{"c":58.08,"h":58.095,"l":58.06,"n":7,"o":58.09,"t":"2026-10-07T17:45:00Z","v":2329,"vw":58.079345},{"c":58.07,"h":58.075,"l":58.07,"n":6,"o":58.075,"t":"2026-10-07T18:00:00Z","v":820,"vw":58.072552},{"c":58.06,"h":58.07,"l":58.055,"n":10,"o":58.07,"t":"2026-10-07T18:15:00Z","v":1194,"vw":58.062332},{"c":58.0688,"h":58.07,"l":58.03,"n":9,"o":58.055,"t":"2026-10-07T18:30:00Z","v":10465,"vw":58.041397},{"c":58.0985,"h":58.12,"l":58.075,"n":9,"o":58.0815,"t":"2026-10-07T18:45:00Z","v":1496,"vw":58.089367},{"c":58.0664,"h":58.1,"l":58.0664,"n":22,"o":58.0701,"t":"2026-10-07T19:00:00Z","v":2612,"vw":58.086203},{"c":58.005,"h":58.0401,"l":57.9901,"n":10,"o":58.0001,"t":"2026-10-07T19:15:00Z","v":1771,"vw":58.00493},{"c":57.97,"h":58.012,"l":57.945,"n":40,"o":58,"t":"2026-10-07T19:30:00Z","v":6835,"vw":57.984125},{"c":57.93,"h":57.992,"l":57.8848,"n":52,"o":57.94,"t":"2026-10-07T19:45:00Z","v":13169,"vw":57.913204},{"c":58.0204,"h":58.0204,"l":57.78,"n":13,"o":57.78,"t":"2026-10-08T13:30:00Z","v":1991,"vw":57.818921},{"c":58,"h":58,"l":58,"n":10,"o":58,"t":"2026-10-08T13:45:00Z","v":1119,"vw":58},{"c":58.115,"h":58.115,"l":58.115,"n":1,"o":58.115,"t":"2026-10-08T14:00:00Z","v":464,"vw":58.115},{"c":57.975,"h":58.0101,"l":57.975,"n":6,"o":58,"t":"2026-10-08T14:15:00Z","v":2098,"vw":57.994784},{"c":57.96,"h":57.9701,"l":57.96,"n":3,"o":57.9701,"t":"2026-10-08T14:30:00Z","v":480,"vw":57.963923},{"c":57.9568,"h":57.97,"l":57.95,"n":7,"o":57.95,"t":"2026-10-08T14:45:00Z","v":1346,"vw":57.956876},{"c":57.9303,"h":57.97,"l":57.92,"n":9,"o":57.924,"t":"2026-10-08T15:00:00Z","v":1177,"vw":57.938098},{"c":57.876,"h":57.876,"l":57.8312,"n":13,"o":57.85,"t":"2026-10-08T15:15:00Z","v":3119,"vw":57.842325},{"c":57.93,"h":57.98,"l":57.93,"n":6,"o":57.98,"t":"2026-10-08T15:45:00Z","v":418,"vw":57.958166},{"c":57.975,"h":57.98,"l":57.975,"n":5,"o":57.98,"t":"2026-10-08T16:00:00Z","v":681,"vw":57.976667},{"c":58.0501,"h":58.155,"l":58.0501,"n":35,"o":58.07,"t":"2026-10-08T16:15:00Z","v":6037,"vw":58.116704},{"c":58.0501,"h":58.09,"l":58.0501,"n":17,"o":58.08,"t":"2026-10-08T16:30:00Z","v":7312,"vw":58.079772},{"c":58.3402,"h":58.3402,"l":58.0814,"n":12,"o":58.1036,"t":"2026-10-08T16:45:00Z","v":5149,"vw":58.252513},{"c":58.365,"h":58.365,"l":58.3,"n":10,"o":58.3,"t":"2026-10-08T17:00:00Z","v":1884,"vw":58.342761},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-08T17:15:00Z","v":280,"vw":58.45},{"c":58.5318,"h":58.5318,"l":58.53,"n":4,"o":58.53,"t":"2026-10-08T17:30:00Z","v":380,"vw":58.531045},{"c":58.63,"h":58.63,"l":58.5341,"n":10,"o":58.5401,"t":"2026-10-08T18:00:00Z","v":5283,"vw":58.584343},{"c":58.555,"h":58.6378,"l":58.5417,"n":14,"o":58.6378,"t":"2026-10-08T18:15:00Z","v":2441,"vw":58.578627},{"c":58.5672,"h":58.5672,"l":58.5116,"n":47,"o":58.5116,"t":"2026-10-08T18:30:00Z","v":2003,"vw":58.536975},{"c":58.59,"h":58.59,"l":58.5305,"n":14,"o":58.56,"t":"2026-10-08T18:45:00Z","v":7520,"vw":58.567705},{"c":58.7099,"h":58.71,"l":58.5726,"n":13,"o":58.5772,"t":"2026-10-08T19:00:00Z","v":6992,"vw":58.642005},{"c":58.6271,"h":58.685,"l":58.6271,"n":5,"o":58.685,"t":"2026-10-08T19:15:00Z","v":1234,"vw":58.643316},{"c":58.6285,"h":58.6734,"l":58.6015,"n":10,"o":58.6734,"t":"2026-10-08T19:30:00Z","v":3807,"vw":58.647326},{"c":58.63,"h":58.6874,"l":58.6,"n":24,"o":58.675,"t":"2026-10-08T19:45:00Z","v":3967,"vw":58.651911},{"c":58.58,"h":58.58,"l":58.58,"n":5,"o":58.58,"t":"2026-10-08T20:00:00Z","v":572,"vw":58.58},{"c":58.665,"h":58.695,"l":58.665,"n":13,"o":58.695,"t":"2026-10-09T13:30:00Z","v":1895,"vw":58.685617},{"c":58.79,"h":58.79,"l":58.7299,"n":5,"o":58.7299,"t":"2026-10-09T13:45:00Z","v":1078,"vw":58.775059},{"c":58.8,"h":58.8,"l":58.71,"n":29,"o":58.8,"t":"2026-10-09T14:00:00Z","v":3034,"vw":58.785717},{"c":58.7979,"h":58.8,"l":58.745,"n":4,"o":58.8,"t":"2026-10-09T14:15:00Z","v":1380,"vw":58.791861},{"c":58.68,"h":58.685,"l":58.68,"n":5,"o":58.6808,"t":"2026-10-09T14:30:00Z","v":3264,"vw":58.680875},{"c":58.623,"h":58.705,"l":58.623,"n":8,"o":58.705,"t":"2026-10-09T14:45:00Z","v":3144,"vw":58.67798},{"c":58.68,"h":58.68,"l":58.65,"n":5,"o":58.67,"t":"2026-10-09T15:00:00Z","v":565,"vw":58.667658},{"c":58.7616,"h":58.8057,"l":58.7616,"n":6,"o":58.8057,"t":"2026-10-09T15:15:00Z","v":4445,"vw":58.770069},{"c":58.7499,"h":58.7499,"l":58.7205,"n":4,"o":58.73,"t":"2026-10-09T15:30:00Z","v":699,"vw":58.729297},{"c":58.7244,"h":58.73,"l":58.71,"n":5,"o":58.73,"t":"2026-10-09T15:45:00Z","v":1852,"vw":58.72659},{"c":58.735,"h":58.735,"l":58.735,"n":1,"o":58.735,"t":"2026-10-09T16:00:00Z","v":150,"vw":58.735},{"c":58.7438,"h":58.7438,"l":58.7438,"n":1,"o":58.7438,"t":"2026-10-09T16:15:00Z","v":236,"vw":58.7438},{"c":58.7828,"h":58.7828,"l":58.7523,"n":4,"o":58.7523,"t":"2026-10-09T16:30:00Z","v":1314,"vw":58.760082},{"c":58.7978,"h":58.8189,"l":58.79,"n":4,"o":58.8189,"t":"2026-10-09T16:45:00Z","v":1047,"vw":58.800183},{"c":58.83,"h":58.83,"l":58.83,"n":2,"o":58.83,"t":"2026-10-09T17:00:00Z","v":305,"vw":58.83},{"c":58.815,"h":58.815,"l":58.815,"n":2,"o":58.815,"t":"2026-10-09T17:15:00Z","v":134,"vw":58.815},{"c":58.84,"h":58.84,"l":58.84,"n":1,"o":58.84,"t":"2026-10-09T17:30:00Z","v":153,"vw":58.84},{"c":58.89,"h":58.91,"l":58.85,"n":8,"o":58.85,"t":"2026-10-09T17:45:00Z","v":3534,"vw":58.891279},{"c":58.8773,"h":58.89,"l":58.8729,"n":7,"o":58.88,"t":"2026-10-09T18:00:00Z","v":2510,"vw":58.88222},{"c":58.9,"h":58.9,"l":58.9,"n":5,"o":58.9,"t":"2026-10-09T18:15:00Z","v":1781,"vw":58.9},{"c":58.9,"h":58.9,"l":58.8733,"n":7,"o":58.8764,"t":"2026-10-09T18:30:00Z","v":1695,"vw":58.888867},{"c":58.895,"h":58.9285,"l":58.8805,"n":5,"o":58.8805,"t":"2026-10-09T18:45:00Z","v":2068,"vw":58.906631},{"c":58.91,"h":58.9199,"l":58.9,"n":15,"o":58.9001,"t":"2026-10-09T19:00:00Z","v":2597,"vw":58.91116},{"c":58.89,"h":58.91,"l":58.88,"n":7,"o":58.8972,"t":"2026-10-09T19:15:00Z","v":1328,"vw":58.891583},{"c":58.86,"h":58.87,"l":58.85,"n":11,"o":58.87,"t":"2026-10-09T19:30:00Z","v":3441,"vw":58.854976},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-10-09T19:45:00Z","v":124,"vw":58.83},{"c":59.015,"h":59.015,"l":58.76,"n":23,"o":58.81,"t":"2026-10-12T13:30:00Z","v":3786,"vw":58.811576},{"c":58.8,"h":58.82,"l":58.8,"n":12,"o":58.82,"t":"2026-10-12T13:45:00Z","v":1782,"vw":58.818755},{"c":58.965,"h":58.965,"l":58.965,"n":2,"o":58.965,"t":"2026-10-12T14:00:00Z","v":206,"vw":58.965},{"c":58.97,"h":58.97,"l":58.94,"n":3,"o":58.94,"t":"2026-10-12T14:15:00Z","v":2020,"vw":58.943039},{"c":59,"h":59,"l":58.96,"n":9,"o":58.9824,"t":"2026-10-12T14:30:00Z","v":3209,"vw":58.98269},{"c":59.0001,"h":59.0001,"l":59.0001,"n":1,"o":59.0001,"t":"2026-10-12T14:45:00Z","v":254,"vw":59.0001},{"c":59.04,"h":59.04,"l":58.995,"n":4,"o":58.995,"t":"2026-10-12T15:00:00Z","v":473,"vw":59.024245},{"c":59.01,"h":59.01,"l":59.01,"n":3,"o":59.01,"t":"2026-10-12T15:15:00Z","v":2924,"vw":59.01},{"c":59.065,"h":59.0664,"l":59.065,"n":3,"o":59.0664,"t":"2026-10-12T15:30:00Z","v":817,"vw":59.065777},{"c":59.05,"h":59.05,"l":59.02,"n":13,"o":59.04,"t":"2026-10-12T15:45:00Z","v":2530,"vw":59.032974},{"c":59.0718,"h":59.11,"l":59.0718,"n":4,"o":59.11,"t":"2026-10-12T16:00:00Z","v":461,"vw":59.095889},{"c":59.0615,"h":59.1,"l":59.06,"n":8,"o":59.1,"t":"2026-10-12T16:15:00Z","v":3162,"vw":59.068564},{"c":59.0665,"h":59.0665,"l":59.06,"n":6,"o":59.06,"t":"2026-10-12T16:30:00Z","v":1030,"vw":59.062726},{"c":59.0502,"h":59.08,"l":59.0502,"n":6,"o":59.08,"t":"2026-10-12T16:45:00Z","v":2546,"vw":59.071033},{"c":59.0801,"h":59.0801,"l":59.07,"n":4,"o":59.07,"t":"2026-10-12T17:00:00Z","v":14838,"vw":59.077438},{"c":59.085,"h":59.109,"l":59.085,"n":5,"o":59.09,"t":"2026-10-12T17:15:00Z","v":2555,"vw":59.089687},{"c":59.07,"h":59.07,"l":59.06,"n":7,"o":59.06,"t":"2026-10-12T17:30:00Z","v":560,"vw":59.066057},{"c":59.055,"h":59.055,"l":59.055,"n":2,"o":59.055,"t":"2026-10-12T17:45:00Z","v":139,"vw":59.055},{"c":59.04,"h":59.07,"l":59.04,"n":3,"o":59.07,"t":"2026-10-12T18:00:00Z","v":2008,"vw":59.051972},{"c":59.01,"h":59.035,"l":59.0012,"n":10,"o":59.035,"t":"2026-10-12T18:15:00Z","v":3565,"vw":59.010183},{"c":59.0001,"h":59.0001,"l":59.0001,"n":1,"o":59.0001,"t":"2026-10-12T18:30:00Z","v":1997,"vw":59.0001},{"c":59.005,"h":59.01,"l":58.982,"n":20,"o":59.01,"t":"2026-10-12T18:45:00Z","v":8583,"vw":58.997629},{"c":59.02,"h":59.0274,"l":58.98,"n":32,"o":59.0072,"t":"2026-10-12T19:00:00Z","v":9601,"vw":59.006534},{"c":58.97,"h":59,"l":58.97,"n":14,"o":59,"t":"2026-10-12T19:15:00Z","v":1239,"vw":58.977867},{"c":58.98,"h":58.99,"l":58.97,"n":10,"o":58.97,"t":"2026-10-12T19:30:00Z","v":1391,"vw":58.977805},{"c":59.01,"h":59.03,"l":58.98,"n":35,"o":58.98,"t":"2026-10-12T19:45:00Z","v":1849,"vw":59.01},{"c":58.99,"h":58.99,"l":58.99,"n":4,"o":58.99,"t":"2026-10-12T20:00:00Z","v":181,"vw":58.99},{"c":59.32,"h":59.3403,"l":59.31,"n":8,"o":59.31,"t":"2026-10-13T13:30:00Z","v":2143,"vw":59.321031},{"c":59.065,"h":59.065,"l":59.065,"n":2,"o":59.065,"t":"2026-10-13T13:45:00Z","v":152,"vw":59.065},{"c":58.925,"h":58.96,"l":58.925,"n":5,"o":58.96,"t":"2026-10-13T14:00:00Z","v":321,"vw":58.940079},{"c":58.955,"h":58.955,"l":58.955,"n":1,"o":58.955,"t":"2026-10-13T14:15:00Z","v":358,"vw":58.955},{"c":58.9587,"h":59,"l":58.9587,"n":11,"o":58.97,"t":"2026-10-13T14:30:00Z","v":2294,"vw":58.987938},{"c":58.99,"h":58.99,"l":58.99,"n":2,"o":58.99,"t":"2026-10-13T14:45:00Z","v":123,"vw":58.99},{"c":58.995,"h":58.995,"l":58.9501,"n":6,"o":58.9501,"t":"2026-10-13T15:00:00Z","v":929,"vw":58.964709},{"c":58.9301,"h":58.965,"l":58.92,"n":12,"o":58.94,"t":"2026-10-13T15:45:00Z","v":3422,"vw":58.934612},{"c":58.96,"h":58.9701,"l":58.96,"n":7,"o":58.97,"t":"2026-10-13T16:15:00Z","v":465,"vw":58.96608},{"c":59,"h":59,"l":58.945,"n":13,"o":58.95,"t":"2026-10-13T16:30:00Z","v":2311,"vw":58.979787},{"c":59.0399,"h":59.0399,"l":58.98,"n":6,"o":58.98,"t":"2026-10-13T16:45:00Z","v":464,"vw":59.015299},{"c":59.02,"h":59.02,"l":58.9801,"n":5,"o":59,"t":"2026-10-13T17:00:00Z","v":1784,"vw":59.009154},{"c":59.005,"h":59.0112,"l":58.98,"n":6,"o":59.0112,"t":"2026-10-13T17:15:00Z","v":1370,"vw":59.00339},{"c":59.015,"h":59.0415,"l":58.971,"n":10,"o":58.9936,"t":"2026-10-13T17:45:00Z","v":5779,"vw":58.984322},{"c":59.08,"h":59.09,"l":59.04,"n":20,"o":59.04,"t":"2026-10-13T18:00:00Z","v":2023,"vw":59.076354},{"c":59.11,"h":59.12,"l":59.11,"n":3,"o":59.12,"t":"2026-10-13T18:15:00Z","v":338,"vw":59.112959},{"c":59.175,"h":59.175,"l":59.12,"n":4,"o":59.12,"t":"2026-10-13T18:30:00Z","v":871,"vw":59.135689},{"c":59.16,"h":59.19,"l":59.16,"n":11,"o":59.175,"t":"2026-10-13T18:45:00Z","v":1357,"vw":59.170671},{"c":59.2195,"h":59.2199,"l":59.1661,"n":15,"o":59.195,"t":"2026-10-13T19:00:00Z","v":4984,"vw":59.197208},{"c":59.1899,"h":59.2259,"l":59.1772,"n":8,"o":59.2259,"t":"2026-10-13T19:15:00Z","v":890,"vw":59.195399},{"c":59.145,"h":59.17,"l":59.145,"n":24,"o":59.15,"t":"2026-10-13T19:30:00Z","v":2344,"vw":59.153039},{"c":59.12,"h":59.15,"l":59.12,"n":20,"o":59.13,"t":"2026-10-13T19:45:00Z","v":4245,"vw":59.133385},{"c":59.11,"h":59.11,"l":59.11,"n":5,"o":59.11,"t":"2026-10-13T20:00:00Z","v":136,"vw":59.11},{"c":59.0788,"h":59.15,"l":58.86,"n":4,"o":58.86,"t":"2026-10-14T13:30:00Z","v":2482,"vw":58.897623},{"c":59.04,"h":59.04,"l":59.005,"n":3,"o":59.005,"t":"2026-10-14T13:45:00Z","v":1329,"vw":59.009111},{"c":58.88,"h":58.9785,"l":58.88,"n":8,"o":58.9785,"t":"2026-10-14T14:00:00Z","v":681,"vw":58.908815},{"c":58.841,"h":58.8799,"l":58.826,"n":18,"o":58.845,"t":"2026-10-14T14:15:00Z","v":5390,"vw":58.847637},{"c":58.885,"h":58.8905,"l":58.88,"n":5,"o":58.8905,"t":"2026-10-14T14:30:00Z","v":368,"vw":58.886018},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-14T14:45:00Z","v":435,"vw":58.9},{"c":58.9,"h":58.94,"l":58.87,"n":31,"o":58.87,"t":"2026-10-14T15:00:00Z","v":1337,"vw":58.921663},{"c":58.99,"h":58.99,"l":58.945,"n":5,"o":58.945,"t":"2026-10-14T15:15:00Z","v":1485,"vw":58.981037},{"c":58.9308,"h":58.965,"l":58.93,"n":10,"o":58.965,"t":"2026-10-14T15:30:00Z","v":1283,"vw":58.95208},{"c":58.91,"h":58.95,"l":58.91,"n":11,"o":58.95,"t":"2026-10-14T15:45:00Z","v":1304,"vw":58.922104},{"c":58.945,"h":58.955,"l":58.945,"n":3,"o":58.955,"t":"2026-10-14T16:00:00Z","v":317,"vw":58.951677},{"c":58.985,"h":58.985,"l":58.93,"n":31,"o":58.93,"t":"2026-10-14T16:15:00Z","v":2099,"vw":58.978047},{"c":58.99,"h":59.0131,"l":58.98,"n":17,"o":58.998,"t":"2026-10-14T16:30:00Z","v":2259,"vw":58.994216},{"c":58.97,"h":58.975,"l":58.95,"n":9,"o":58.96,"t":"2026-10-14T16:45:00Z","v":1093,"vw":58.963537},{"c":58.9408,"h":58.985,"l":58.9408,"n":10,"o":58.96,"t":"2026-10-14T17:00:00Z","v":7061,"vw":58.94445},{"c":59.03,"h":59.045,"l":58.9685,"n":6,"o":58.9685,"t":"2026-10-14T17:15:00Z","v":815,"vw":59.005219},{"c":59.015,"h":59.02,"l":59,"n":4,"o":59,"t":"2026-10-14T17:30:00Z","v":1738,"vw":59.016605},{"c":58.955,"h":58.9811,"l":58.955,"n":3,"o":58.9811,"t":"2026-10-14T17:45:00Z","v":477,"vw":58.963974},{"c":59.005,"h":59.005,"l":59.005,"n":2,"o":59.005,"t":"2026-10-14T18:00:00Z","v":1001,"vw":59.005},{"c":59.04,"h":59.075,"l":59.0301,"n":12,"o":59.0329,"t":"2026-10-14T18:15:00Z","v":1388,"vw":59.050115},{"c":59.0708,"h":59.09,"l":59.05,"n":15,"o":59.06,"t":"2026-10-14T18:30:00Z","v":5956,"vw":59.058178},{"c":59.0701,"h":59.1385,"l":59.0701,"n":14,"o":59.105,"t":"2026-10-14T18:45:00Z","v":4788,"vw":59.10425},{"c":59.12,"h":59.15,"l":59.12,"n":26,"o":59.1399,"t":"2026-10-14T19:00:00Z","v":6553,"vw":59.134013},{"c":59.08,"h":59.1499,"l":59.08,"n":10,"o":59.1499,"t":"2026-10-14T19:15:00Z","v":2549,"vw":59.115987},{"c":59.139,"h":59.15,"l":59.12,"n":15,"o":59.1399,"t":"2026-10-14T19:30:00Z","v":2050,"vw":59.144324},{"c":59.3,"h":59.3,"l":59.1529,"n":50,"o":59.1529,"t":"2026-10-14T19:45:00Z","v":4267,"vw":59.188142},{"c":59.27,"h":59.27,"l":59.27,"n":3,"o":59.27,"t":"2026-10-14T20:00:00Z","v":119,"vw":59.27},{"c":60.025,"h":60.1699,"l":59.71,"n":65,"o":59.71,"t":"2026-10-15T13:30:00Z","v":11886,"vw":59.805915},{"c":60.1899,"h":60.1899,"l":60.015,"n":51,"o":60.065,"t":"2026-10-15T13:45:00Z","v":5822,"vw":60.137764},{"c":60.32,"h":60.32,"l":60.195,"n":6,"o":60.195,"t":"2026-10-15T14:00:00Z","v":923,"vw":60.272595},{"c":60.265,"h":60.32,"l":60.25,"n":15,"o":60.32,"t":"2026-10-15T14:15:00Z","v":10464,"vw":60.26647},{"c":60.265,"h":60.32,"l":60.25,"n":10,"o":60.32,"t":"2026-10-15T14:30:00Z","v":4384,"vw":60.265461},{"c":60.3,"h":60.3,"l":60.27,"n":9,"o":60.27,"t":"2026-10-15T14:45:00Z","v":5924,"vw":60.284929},{"c":60.3513,"h":60.3513,"l":60.3301,"n":4,"o":60.3301,"t":"2026-10-15T15:00:00Z","v":481,"vw":60.338775},{"c":60.3544,"h":60.3544,"l":60.3217,"n":10,"o":60.3217,"t":"2026-10-15T15:15:00Z","v":3342,"vw":60.327194},{"c":60.32,"h":60.3599,"l":60.3,"n":60,"o":60.345,"t":"2026-10-15T15:30:00Z","v":7907,"vw":60.31779},{"c":60.31,"h":60.3466,"l":60.31,"n":11,"o":60.34,"t":"2026-10-15T15:45:00Z","v":3083,"vw":60.337809},{"c":60.19,"h":60.23,"l":60.19,"n":42,"o":60.22,"t":"2026-10-15T16:00:00Z","v":3219,"vw":60.206127},{"c":60.2743,"h":60.2743,"l":60.24,"n":4,"o":60.2661,"t":"2026-10-15T16:15:00Z","v":2283,"vw":60.26548},{"c":60.295,"h":60.3299,"l":60.25,"n":19,"o":60.25,"t":"2026-10-15T16:30:00Z","v":1891,"vw":60.2764},{"c":60.24,"h":60.285,"l":60.24,"n":7,"o":60.285,"t":"2026-10-15T16:45:00Z","v":137203,"vw":60.240171},{"c":60.285,"h":60.293654,"l":60.25,"n":110,"o":60.27,"t":"2026-10-15T17:00:00Z","v":9399,"vw":60.271789},{"c":60.335,"h":60.3499,"l":60.335,"n":4,"o":60.3499,"t":"2026-10-15T17:30:00Z","v":1446,"vw":60.34117},{"c":60.41,"h":60.41,"l":60.335,"n":27,"o":60.3588,"t":"2026-10-15T17:45:00Z","v":1427,"vw":60.372114},{"c":60.38,"h":60.395,"l":60.38,"n":5,"o":60.395,"t":"2026-10-15T18:00:00Z","v":350,"vw":60.387336},{"c":60.3055,"h":60.36,"l":60.3055,"n":4,"o":60.36,"t":"2026-10-15T18:15:00Z","v":1482,"vw":60.317739},{"c":60.345,"h":60.4,"l":60.3,"n":17,"o":60.3,"t":"2026-10-15T18:30:00Z","v":1406,"vw":60.345976},{"c":60.369,"h":60.369,"l":60.345,"n":20,"o":60.345,"t":"2026-10-15T18:45:00Z","v":1773,"vw":60.364136},{"c":60.4,"h":60.4,"l":60.4,"n":2,"o":60.4,"t":"2026-10-15T19:00:00Z","v":254,"vw":60.4},{"c":60.39,"h":60.43,"l":60.38,"n":29,"o":60.41,"t":"2026-10-15T19:15:00Z","v":12623,"vw":60.407904},{"c":60.39,"h":60.42,"l":60.3706,"n":45,"o":60.3706,"t":"2026-10-15T19:30:00Z","v":5438,"vw":60.400411},{"c":60.47,"h":60.47,"l":60.36,"n":98,"o":60.3908,"t":"2026-10-15T19:45:00Z","v":8047,"vw":60.410074},{"c":60.9099,"h":60.9099,"l":60.72,"n":42,"o":60.74,"t":"2026-10-16T13:30:00Z","v":2402,"vw":60.740394},{"c":60.99,"h":60.99,"l":60.94,"n":3,"o":60.94,"t":"2026-10-16T13:45:00Z","v":378,"vw":60.961693},{"c":60.64,"h":60.967,"l":60.64,"n":23,"o":60.967,"t":"2026-10-16T14:00:00Z","v":2280,"vw":60.715842},{"c":60.6543,"h":60.6543,"l":60.6543,"n":3,"o":60.6543,"t":"2026-10-16T14:15:00Z","v":321,"vw":60.6543},{"c":60.62,"h":60.66,"l":60.59,"n":10,"o":60.655,"t":"2026-10-16T14:30:00Z","v":2081,"vw":60.641757},{"c":60.665,"h":60.665,"l":60.6,"n":8,"o":60.6,"t":"2026-10-16T14:45:00Z","v":1544,"vw":60.654261},{"c":60.71,"h":60.71,"l":60.65,"n":4,"o":60.65,"t":"2026-10-16T15:00:00Z","v":603,"vw":60.683267},{"c":60.62,"h":60.675,"l":60.62,"n":3,"o":60.675,"t":"2026-10-16T15:15:00Z","v":346,"vw":60.657026},{"c":60.48,"h":60.6254,"l":60.48,"n":4,"o":60.6254,"t":"2026-10-16T15:30:00Z","v":356,"vw":60.570532},{"c":60.355,"h":60.5192,"l":60.355,"n":9,"o":60.48,"t":"2026-10-16T15:45:00Z","v":1508,"vw":60.444791},{"c":60.37,"h":60.37,"l":60.35,"n":12,"o":60.35,"t":"2026-10-16T16:00:00Z","v":1873,"vw":60.353448},{"c":60.3752,"h":60.3752,"l":60.3334,"n":2,"o":60.3334,"t":"2026-10-16T16:15:00Z","v":335,"vw":60.352616},{"c":60.28,"h":60.32,"l":60.28,"n":13,"o":60.32,"t":"2026-10-16T16:30:00Z","v":1478,"vw":60.301567},{"c":60.27,"h":60.27,"l":60.265,"n":2,"o":60.265,"t":"2026-10-16T16:45:00Z","v":357,"vw":60.266513},{"c":60.17,"h":60.2402,"l":60.17,"n":8,"o":60.2402,"t":"2026-10-16T17:00:00Z","v":706,"vw":60.199868},{"c":60.16,"h":60.175,"l":60.115,"n":5,"o":60.165,"t":"2026-10-16T17:15:00Z","v":2435,"vw":60.12776},{"c":60.26,"h":60.2609,"l":60.225,"n":10,"o":60.225,"t":"2026-10-16T17:30:00Z","v":2341,"vw":60.258148},{"c":60.1825,"h":60.21,"l":60.18,"n":7,"o":60.21,"t":"2026-10-16T17:45:00Z","v":412,"vw":60.18981},{"c":60.18,"h":60.18,"l":60.115,"n":11,"o":60.135,"t":"2026-10-16T18:00:00Z","v":973,"vw":60.14446},{"c":60.0901,"h":60.14,"l":60.0901,"n":12,"o":60.14,"t":"2026-10-16T18:15:00Z","v":2279,"vw":60.126771},{"c":60.1558,"h":60.1615,"l":60.155,"n":3,"o":60.1615,"t":"2026-10-16T18:30:00Z","v":1695,"vw":60.159706},{"c":60.15,"h":60.163,"l":60.15,"n":9,"o":60.16,"t":"2026-10-16T18:45:00Z","v":763,"vw":60.15806},{"c":60.18,"h":60.1801,"l":60.14,"n":6,"o":60.1801,"t":"2026-10-16T19:00:00Z","v":2180,"vw":60.176271},{"c":60.21,"h":60.26,"l":60.1531,"n":31,"o":60.24,"t":"2026-10-16T19:15:00Z","v":7229,"vw":60.241476},{"c":60.2224,"h":60.27,"l":60.2201,"n":17,"o":60.24,"t":"2026-10-16T19:30:00Z","v":2577,"vw":60.241775},{"c":60.36,"h":60.39,"l":60.2399,"n":40,"o":60.28,"t":"2026-10-16T19:45:00Z","v":1626,"vw":60.337771},{"c":60.36,"h":60.36,"l":60.16,"n":50,"o":60.16,"t":"2026-10-19T13:30:00Z","v":3567,"vw":60.218577},{"c":60.19,"h":60.19,"l":60.15,"n":2,"o":60.15,"t":"2026-10-19T14:00:00Z","v":1373,"vw":60.174938},{"c":60.19,"h":60.26,"l":60.18,"n":7,"o":60.26,"t":"2026-10-19T14:15:00Z","v":454,"vw":60.211111},{"c":60.08,"h":60.15,"l":60.08,"n":6,"o":60.1144,"t":"2026-10-19T14:30:00Z","v":1088,"vw":60.113252},{"c":60.04,"h":60.065,"l":60.03,"n":4,"o":60.03,"t":"2026-10-19T14:45:00Z","v":661,"vw":60.046364},{"c":60.1001,"h":60.1394,"l":60.1001,"n":3,"o":60.1394,"t":"2026-10-19T15:00:00Z","v":2700,"vw":60.113234},{"c":60.2599,"h":60.26,"l":60.2048,"n":14,"o":60.2048,"t":"2026-10-19T15:15:00Z","v":5900,"vw":60.228544},{"c":60.21,"h":60.21,"l":60.18,"n":4,"o":60.205,"t":"2026-10-19T15:45:00Z","v":475,"vw":60.19846},{"c":60.1,"h":60.12,"l":60.1,"n":7,"o":60.12,"t":"2026-10-19T16:00:00Z","v":526,"vw":60.106667},{"c":60.1354,"h":60.15,"l":60.1158,"n":10,"o":60.13,"t":"2026-10-19T16:15:00Z","v":1683,"vw":60.13435},{"c":60.1242,"h":60.13,"l":60.11,"n":9,"o":60.12,"t":"2026-10-19T16:30:00Z","v":1031,"vw":60.120628},{"c":60.1,"h":60.12,"l":60.1,"n":2,"o":60.12,"t":"2026-10-19T16:45:00Z","v":333,"vw":60.112012},{"c":60.105,"h":60.14,"l":60.105,"n":3,"o":60.14,"t":"2026-10-19T17:00:00Z","v":377,"vw":60.121184},{"c":60.16,"h":60.17,"l":60.14,"n":6,"o":60.17,"t":"2026-10-19T17:15:00Z","v":1883,"vw":60.164609},{"c":60.19,"h":60.19,"l":60.16,"n":12,"o":60.16,"t":"2026-10-19T17:30:00Z","v":5124,"vw":60.174348},{"c":60.235,"h":60.26,"l":60.2299,"n":3,"o":60.2299,"t":"2026-10-19T17:45:00Z","v":608,"vw":60.243853},{"c":60.24,"h":60.24,"l":60.24,"n":13,"o":60.24,"t":"2026-10-19T18:00:00Z","v":1658,"vw":60.24},{"c":60.26,"h":60.26,"l":60.25,"n":5,"o":60.26,"t":"2026-10-19T18:15:00Z","v":1336,"vw":60.258503},{"c":60.23,"h":60.24,"l":60.23,"n":10,"o":60.24,"t":"2026-10-19T18:30:00Z","v":1351,"vw":60.2384},{"c":60.235,"h":60.2699,"l":60.235,"n":6,"o":60.2699,"t":"2026-10-19T18:45:00Z","v":969,"vw":60.255915},{"c":60.22,"h":60.25,"l":60.21,"n":23,"o":60.21,"t":"2026-10-19T19:00:00Z","v":2276,"vw":60.236271},{"c":60.2,"h":60.239,"l":60.18,"n":46,"o":60.215,"t":"2026-10-19T19:15:00Z","v":7276,"vw":60.199463},{"c":60.18,"h":60.2291,"l":60.18,"n":49,"o":60.195,"t":"2026-10-19T19:30:00Z","v":4447,"vw":60.201509},{"c":60.17,"h":60.23,"l":60.165,"n":34,"o":60.2199,"t":"2026-10-19T19:45:00Z","v":4079,"vw":60.210681},{"c":60.14,"h":60.14,"l":60.14,"n":3,"o":60.14,"t":"2026-10-19T20:00:00Z","v":152,"vw":60.14},{"c":60.66,"h":60.71,"l":60.38,"n":26,"o":60.46,"t":"2026-10-20T13:30:00Z","v":4077,"vw":60.578986},{"c":60.935,"h":60.935,"l":60.8315,"n":16,"o":60.85,"t":"2026-10-20T13:45:00Z","v":2487,"vw":60.868058},{"c":60.7,"h":60.92,"l":60.7,"n":14,"o":60.92,"t":"2026-10-20T14:00:00Z","v":668,"vw":60.818148},{"c":60.755,"h":60.755,"l":60.755,"n":1,"o":60.755,"t":"2026-10-20T14:15:00Z","v":204,"vw":60.755},{"c":60.8923,"h":60.8923,"l":60.88,"n":13,"o":60.88,"t":"2026-10-20T14:30:00Z","v":924,"vw":60.889764},{"c":60.945,"h":60.945,"l":60.9,"n":12,"o":60.9,"t":"2026-10-20T14:45:00Z","v":1466,"vw":60.904384},{"c":60.835,"h":60.98,"l":60.835,"n":14,"o":60.98,"t":"2026-10-20T15:00:00Z","v":1323,"vw":60.921125},{"c":60.857,"h":60.88,"l":60.857,"n":5,"o":60.87,"t":"2026-10-20T15:15:00Z","v":1476,"vw":60.863211},{"c":60.87,"h":60.87,"l":60.8,"n":36,"o":60.805,"t":"2026-10-20T15:30:00Z","v":3802,"vw":60.817953},{"c":60.83,"h":60.86,"l":60.83,"n":43,"o":60.85,"t":"2026-10-20T15:45:00Z","v":4556,"vw":60.844127},{"c":60.76,"h":60.7952,"l":60.76,"n":19,"o":60.79,"t":"2026-10-20T16:00:00Z","v":1022,"vw":60.780625},{"c":60.75,"h":60.77,"l":60.75,"n":3,"o":60.77,"t":"2026-10-20T16:15:00Z","v":741,"vw":60.764595},{"c":60.815,"h":60.815,"l":60.77,"n":17,"o":60.78,"t":"2026-10-20T16:30:00Z","v":1243,"vw":60.780278},{"c":60.77,"h":60.8421,"l":60.77,"n":11,"o":60.82,"t":"2026-10-20T16:45:00Z","v":1220,"vw":60.803505},{"c":60.8,"h":60.8,"l":60.77,"n":15,"o":60.795,"t":"2026-10-20T17:00:00Z","v":1554,"vw":60.77821},{"c":60.83,"h":60.83,"l":60.78,"n":8,"o":60.7802,"t":"2026-10-20T17:15:00Z","v":890,"vw":60.8046},{"c":60.89,"h":60.89,"l":60.88,"n":2,"o":60.88,"t":"2026-10-20T17:30:00Z","v":300,"vw":60.883333},{"c":60.916,"h":60.916,"l":60.88,"n":13,"o":60.9,"t":"2026-10-20T17:45:00Z","v":1928,"vw":60.901575},{"c":60.9301,"h":60.9301,"l":60.9,"n":39,"o":60.9,"t":"2026-10-20T18:00:00Z","v":18354,"vw":60.912564},{"c":60.93,"h":60.9768,"l":60.93,"n":10,"o":60.965,"t":"2026-10-20T18:15:00Z","v":4040,"vw":60.96837},{"c":60.91,"h":60.93,"l":60.9,"n":49,"o":60.9134,"t":"2026-10-20T18:30:00Z","v":4204,"vw":60.918346},{"c":60.8886,"h":60.92,"l":60.8701,"n":24,"o":60.8701,"t":"2026-10-20T18:45:00Z","v":3473,"vw":60.897178},{"c":60.8825,"h":60.9001,"l":60.8721,"n":17,"o":60.9,"t":"2026-10-20T19:00:00Z","v":3207,"vw":60.888482},{"c":60.8751,"h":60.89,"l":60.86,"n":25,"o":60.875,"t":"2026-10-20T19:15:00Z","v":4543,"vw":60.870752},{"c":60.93,"h":60.93,"l":60.87,"n":44,"o":60.874,"t":"2026-10-20T19:30:00Z","v":5002,"vw":60.881112},{"c":60.98,"h":60.99,"l":60.905,"n":111,"o":60.92,"t":"2026-10-20T19:45:00Z","v":8305,"vw":60.945051},{"c":61.04,"h":61.04,"l":60.935,"n":38,"o":61,"t":"2026-10-21T13:30:00Z","v":2798,"vw":61.000685},{"c":61.09,"h":61.1413,"l":61.02,"n":10,"o":61.03,"t":"2026-10-21T13:45:00Z","v":2242,"vw":61.088424},{"c":60.91,"h":60.91,"l":60.91,"n":1,"o":60.91,"t":"2026-10-21T14:00:00Z","v":166,"vw":60.91},{"c":60.975,"h":60.995,"l":60.975,"n":10,"o":60.98,"t":"2026-10-21T14:15:00Z","v":437,"vw":60.98371},{"c":61.02,"h":61.02,"l":60.995,"n":12,"o":60.995,"t":"2026-10-21T14:30:00Z","v":2370,"vw":61.007872},{"c":61.04,"h":61.0734,"l":61.04,"n":15,"o":61.06,"t":"2026-10-21T14:45:00Z","v":1019,"vw":61.058007},{"c":61.0066,"h":61.02,"l":60.99,"n":49,"o":61.015,"t":"2026-10-21T15:00:00Z","v":4758,"vw":61.014819},{"c":61.045,"h":61.045,"l":61,"n":9,"o":61,"t":"2026-10-21T15:15:00Z","v":771,"vw":61.025894},{"c":61.0551,"h":61.08,"l":61.0551,"n":4,"o":61.08,"t":"2026-10-21T15:30:00Z","v":564,"vw":61.068348},{"c":61.1,"h":61.1,"l":61.06,"n":8,"o":61.06,"t":"2026-10-21T15:45:00Z","v":1431,"vw":61.075872},{"c":61.0519,"h":61.07,"l":61.04,"n":5,"o":61.07,"t":"2026-10-21T16:00:00Z","v":727,"vw":61.059217},{"c":61.07,"h":61.07,"l":61.05,"n":7,"o":61.055,"t":"2026-10-21T16:15:00Z","v":1668,"vw":61.061903},{"c":61.08,"h":61.125,"l":61.06,"n":18,"o":61.06,"t":"2026-10-21T16:30:00Z","v":1227,"vw":61.096667},{"c":61.0753,"h":61.0753,"l":61.04,"n":19,"o":61.07,"t":"2026-10-21T16:45:00Z","v":2949,"vw":61.066512},{"c":61.04,"h":61.065,"l":61,"n":72,"o":61.03,"t":"2026-10-21T17:00:00Z","v":53130,"vw":61.018413},{"c":61.01,"h":61.0699,"l":61.01,"n":7,"o":61.02,"t":"2026-10-21T17:15:00Z","v":1724,"vw":61.029252},{"c":61.015,"h":61.0499,"l":60.98,"n":17,"o":61.035,"t":"2026-10-21T17:30:00Z","v":10006,"vw":61.015878},{"c":60.99,"h":61.025,"l":60.99,"n":28,"o":61.015,"t":"2026-10-21T17:45:00Z","v":8365,"vw":61.011476},{"c":61.0382,"h":61.0493,"l":60.99,"n":13,"o":61.0493,"t":"2026-10-21T18:00:00Z","v":3532,"vw":61.010328},{"c":61.06,"h":61.072,"l":61.03,"n":25,"o":61.04,"t":"2026-10-21T18:15:00Z","v":3723,"vw":61.060811},{"c":61.0524,"h":61.06,"l":61.03,"n":10,"o":61.03,"t":"2026-10-21T18:30:00Z","v":800,"vw":61.043145},{"c":60.9623,"h":61.05,"l":60.9623,"n":10,"o":61.03,"t":"2026-10-21T18:45:00Z","v":1599,"vw":60.991788},{"c":60.81,"h":60.87,"l":60.77,"n":53,"o":60.87,"t":"2026-10-21T19:00:00Z","v":73198,"vw":60.80266},{"c":60.935,"h":60.935,"l":60.8199,"n":39,"o":60.8199,"t":"2026-10-21T19:15:00Z","v":3943,"vw":60.87101},{"c":60.975,"h":60.975,"l":60.9101,"n":14,"o":60.9701,"t":"2026-10-21T19:30:00Z","v":2523,"vw":60.947691},{"c":61,"h":61.0399,"l":60.97,"n":72,"o":61,"t":"2026-10-21T19:45:00Z","v":7966,"vw":60.988723},{"c":60.99,"h":60.99,"l":60.99,"n":4,"o":60.99,"t":"2026-10-21T20:00:00Z","v":280,"vw":60.99},{"c":61.085,"h":61.085,"l":60.82,"n":18,"o":60.96,"t":"2026-10-22T13:30:00Z","v":1712,"vw":60.966869},{"c":61.235,"h":61.235,"l":61.235,"n":1,"o":61.235,"t":"2026-10-22T13:45:00Z","v":412,"vw":61.235},{"c":61.33,"h":61.33,"l":61.33,"n":4,"o":61.33,"t":"2026-10-22T14:00:00Z","v":243,"vw":61.33},{"c":61.3,"h":61.43,"l":61.3,"n":8,"o":61.43,"t":"2026-10-22T14:15:00Z","v":536,"vw":61.352},{"c":61.24,"h":61.24,"l":61.14,"n":7,"o":61.14,"t":"2026-10-22T14:30:00Z","v":600,"vw":61.190167},{"c":61.44,"h":61.44,"l":61.285,"n":10,"o":61.285,"t":"2026-10-22T14:45:00Z","v":1122,"vw":61.391183},{"c":61.52,"h":61.57,"l":61.48,"n":6,"o":61.57,"t":"2026-10-22T15:00:00Z","v":571,"vw":61.538719},{"c":61.66,"h":61.66,"l":61.5606,"n":4,"o":61.5606,"t":"2026-10-22T15:15:00Z","v":2275,"vw":61.569393},{"c":61.67,"h":61.67,"l":61.67,"n":2,"o":61.67,"t":"2026-10-22T15:30:00Z","v":237,"vw":61.67},{"c":61.773,"h":61.773,"l":61.62,"n":7,"o":61.65,"t":"2026-10-22T15:45:00Z","v":878,"vw":61.677274},{"c":61.84,"h":61.84,"l":61.7351,"n":7,"o":61.78,"t":"2026-10-22T16:00:00Z","v":2684,"vw":61.828171},{"c":61.7843,"h":61.8,"l":61.7843,"n":7,"o":61.8,"t":"2026-10-22T16:15:00Z","v":866,"vw":61.791714},{"c":61.69,"h":61.69,"l":61.69,"n":1,"o":61.69,"t":"2026-10-22T16:30:00Z","v":200,"vw":61.69},{"c":61.738,"h":61.738,"l":61.738,"n":2,"o":61.738,"t":"2026-10-22T17:00:00Z","v":816,"vw":61.738},{"c":61.7421,"h":61.7421,"l":61.7421,"n":1,"o":61.7421,"t":"2026-10-22T17:15:00Z","v":595,"vw":61.7421},{"c":61.83,"h":61.83,"l":61.8,"n":3,"o":61.8,"t":"2026-10-22T17:30:00Z","v":921,"vw":61.823435},{"c":61.88,"h":61.88,"l":61.8196,"n":5,"o":61.8196,"t":"2026-10-22T17:45:00Z","v":1191,"vw":61.824884},{"c":61.84,"h":61.9,"l":61.8258,"n":266,"o":61.8258,"t":"2026-10-22T18:00:00Z","v":27494,"vw":61.885152},{"c":61.885,"h":61.8907,"l":61.8751,"n":21,"o":61.8751,"t":"2026-10-22T18:15:00Z","v":4827,"vw":61.88843},{"c":61.845,"h":61.91,"l":61.83,"n":22,"o":61.91,"t":"2026-10-22T18:30:00Z","v":3172,"vw":61.850034},{"c":61.895,"h":61.9198,"l":61.851,"n":24,"o":61.89,"t":"2026-10-22T18:45:00Z","v":2630,"vw":61.882824},{"c":61.98,"h":61.99,"l":61.955,"n":12,"o":61.96,"t":"2026-10-22T19:00:00Z","v":850,"vw":61.971846},{"c":62.02,"h":62.02,"l":61.95,"n":11,"o":61.95,"t":"2026-10-22T19:15:00Z","v":1786,"vw":61.98472},{"c":62.025,"h":62.05,"l":62.0042,"n":12,"o":62.04,"t":"2026-10-22T19:30:00Z","v":2770,"vw":62.031095},{"c":62.18,"h":62.2,"l":62.015,"n":43,"o":62.025,"t":"2026-10-22T19:45:00Z","v":3115,"vw":62.112797}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":68.87773366488697,"iv":0.39029815492831854,"gamma":0.040977083594370814,"theta":-0.03444548109837332,"vega":0.04906118966422237,"rho":0.008883077609421973,"breakevenPct":11.937493832240227},{"delta":0.25,"premium":0.725,"strike":66.16006013005419,"iv":0.2892406856803751,"gamma":0.06285866502386746,"theta":-0.029566532044107786,"vega":0.05567553793510889,"rho":0.011124212326805459,"breakevenPct":7.566838420801189},{"delta":0.3,"premium":0.7554619163489686,"strike":64.78152334604125,"iv":0.23561080340241958,"gamma":0.08478021842252477,"theta":-0.026865273378910398,"vega":0.06083229893791165,"rho":0.013339702186340844,"breakevenPct":5.398818369878135},{"delta":0.35,"premium":0.781466187197456,"strike":63.87067625605088,"iv":0.19632920678346769,"gamma":0.10839157649452988,"theta":-0.02445999586824975,"vega":0.06473518380766154,"rho":0.015538995889381983,"breakevenPct":3.9757839228825063},{"delta":0.4,"premium":0.81131474566494,"strike":63.2737050867012,"iv":0.1687839780061533,"gamma":0.13214562477225383,"theta":-0.022508247720956994,"vega":0.06739350740873333,"rho":0.01773119102089072,"breakevenPct":3.0637179677808684},{"delta":0.45,"premium":0.8538490144553192,"strike":62.835148488826746,"iv":0.14893493858168685,"gamma":0.15205257915087966,"theta":-0.02095158665194102,"vega":0.06855187381783466,"rho":0.019950025651144863,"breakevenPct":2.426821330463282},{"delta":0.5,"premium":0.9071241052191872,"strike":62.5307193987475,"iv":0.13560216017919935,"gamma":0.1687022503633488,"theta":-0.01972944055006393,"vega":0.06844024644994331,"rho":0.022191415590183804,"breakevenPct":2.0229068896215674},{"delta":0.55,"premium":0.9603991959830551,"strike":62.226290308668254,"iv":0.1222693817767118,"gamma":0.18535192157581795,"theta":-0.018507294448186835,"vega":0.06832861908205198,"rho":0.024432805529222747,"breakevenPct":1.6189924487798526},{"delta":0.6,"premium":1.0838001365973806,"strike":61.895249829253274,"iv":0.1141259697558099,"gamma":0.19250480268170153,"theta":-0.017536051095939222,"vega":0.06697577581878134,"rho":0.0267312831314227,"breakevenPct":1.2850594497437362},{"delta":0.65,"premium":1.4102858952973418,"strike":61.487142630878324,"iv":0.1210109891882367,"gamma":0.17215493130321283,"theta":-0.017291423383635342,"vega":0.06202836500509026,"rho":0.029195086896695366,"breakevenPct":1.1537930623603492},{"delta":0.7,"premium":1.7367716539973026,"strike":61.079035432503375,"iv":0.1278960086206635,"gamma":0.15180505992472415,"theta":-0.017046795671331463,"vega":0.05708095419139919,"rho":0.031658890661968024,"breakevenPct":1.0225266749769626},{"delta":0.75,"premium":2.063257412697264,"strike":60.67092823412842,"iv":0.13478102805309033,"gamma":0.13145518854623545,"theta":-0.01680216795902758,"vega":0.05213354337770812,"rho":0.03412269442724069,"breakevenPct":0.8912602875935756},{"delta":0.8,"premium":2.3897431713972255,"strike":60.26282103575347,"iv":0.14166604748551714,"gamma":0.11110531716774673,"theta":-0.0165575402467237,"vega":0.04718613256401705,"rho":0.036586498192513354,"breakevenPct":0.7599939002101885},{"delta":0.85,"premium":2.055343364385811,"strike":60.40498925244378,"iv":0.10217522275412999,"gamma":0.14767944102784472,"theta":-0.011013835205785631,"vega":0.040361251409373335,"rho":0.03902213259104928,"breakevenPct":0.4508404902373506},{"delta":0.9,"premium":3.6983710696692746,"strike":58.64460242535435,"iv":0.15949836699711809,"gamma":0.07454169258951554,"theta":-0.008983761850121817,"vega":0.030187439011069614,"rho":0.041144565017047205,"breakevenPct":0.26209954169125327}],"put":[{"delta":0.15,"premium":0.75,"strike":54.23681715924076,"iv":0.5159149716459183,"gamma":0.025839777507985755,"theta":-0.035069951500343664,"vega":0.040855752551279156,"rho":-0.008313107685317206,"breakevenPct":13.980673594016151},{"delta":0.2,"premium":0.8094737579086997,"strike":57.18947515817399,"iv":0.3928314543310352,"gamma":0.04074497299676123,"theta":-0.03154127068921644,"vega":0.0490350751845842,"rho":-0.011004249048709317,"breakevenPct":9.327755869628021},{"delta":0.25,"premium":0.8942020384759014,"strike":58.88404076951803,"iv":0.3268909701957796,"gamma":0.05555953328712997,"theta":-0.029318441562317474,"vega":0.055665546731181015,"rho":-0.01371419714305835,"breakevenPct":6.738760484010729},{"delta":0.3,"premium":0.9597257434796893,"strike":60.07780594783751,"iv":0.2763656473054813,"gamma":0.071858230807919,"theta":-0.026565098918920737,"vega":0.060870817749168075,"rho":-0.016424866408722923,"breakevenPct":4.924284007144061},{"delta":0.35,"premium":1.0603199302716864,"strike":60.88255944217349,"iv":0.24758828008182335,"gamma":0.08548381514698827,"theta":-0.024826309402958754,"vega":0.06482223549461462,"rho":-0.019132449675850444,"breakevenPct":3.791830955449016},{"delta":0.4,"premium":1.1372285166990497,"strike":61.4978281335924,"iv":0.22162507021219255,"gamma":0.10009839602282762,"theta":-0.02243638143528746,"vega":0.06729534593785778,"rho":-0.021830506570494495,"breakevenPct":2.926021844816106},{"delta":0.45,"premium":1.217227489973972,"strike":62.05300766145837,"iv":0.19804042108798056,"gamma":0.11387182443129774,"theta":-0.020054606686175622,"vega":0.06918141227348305,"rho":-0.024510631608732188,"breakevenPct":2.1618202452807966},{"delta":0.5,"premium":1.3416302830321885,"strike":62.43578548625289,"iv":0.1862617545204864,"gamma":0.12136098189641586,"theta":-0.018415719585862113,"vega":0.06898682364232579,"rho":-0.02708932595882373,"breakevenPct":1.746292693437281},{"delta":0.55,"premium":1.4660330760904052,"strike":62.8185633110474,"iv":0.17448308795299222,"gamma":0.128850139361534,"theta":-0.016776832485548603,"vega":0.06879223501116853,"rho":-0.02966802030891527,"breakevenPct":1.3307651415937651},{"delta":0.6,"premium":1.697400542495479,"strike":63.2377938517179,"iv":0.17170596745027125,"gamma":0.12762034358047017,"theta":-0.01566708860759494,"vega":0.06717811934900543,"rho":-0.03228212358078949,"breakevenPct":1.0286373283653514},{"delta":0.65,"premium":2.0251582278481015,"strike":63.68987341772152,"iv":0.17704050632911392,"gamma":0.11853354430379746,"theta":-0.015034177215189874,"vega":0.06428481012658228,"rho":-0.034928135272673196,"breakevenPct":0.8286986332045376},{"delta":0.7,"premium":2.4680555555555546,"strike":64.24228395061728,"iv":0.18748395061728393,"gamma":0.10619444444444447,"theta":-0.014624228395061728,"vega":0.060725154320987663,"rho":-0.03763609759789116,"breakevenPct":0.6525757557707801}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":68.87773366488697,"iv":0.39029815492831854,"gamma":0.040977083594370814,"theta":-0.03444548109837332,"vega":0.04906118966422237,"rho":0.008883077609421973,"breakevenPct":11.937493832240227},{"delta":0.25,"premium":0.725,"strike":66.16006013005419,"iv":0.2892406856803751,"gamma":0.06285866502386746,"theta":-0.029566532044107786,"vega":0.05567553793510889,"rho":0.011124212326805459,"breakevenPct":7.566838420801189},{"delta":0.3,"premium":0.7554619163489686,"strike":64.78152334604125,"iv":0.23561080340241958,"gamma":0.08478021842252477,"theta":-0.026865273378910398,"vega":0.06083229893791165,"rho":0.013339702186340844,"breakevenPct":5.398818369878135},{"delta":0.35,"premium":0.781466187197456,"strike":63.87067625605088,"iv":0.19632920678346769,"gamma":0.10839157649452988,"theta":-0.02445999586824975,"vega":0.06473518380766154,"rho":0.015538995889381983,"breakevenPct":3.9757839228825063},{"delta":0.4,"premium":0.81131474566494,"strike":63.2737050867012,"iv":0.1687839780061533,"gamma":0.13214562477225383,"theta":-0.022508247720956994,"vega":0.06739350740873333,"rho":0.01773119102089072,"breakevenPct":3.0637179677808684},{"delta":0.45,"premium":0.8538490144553192,"strike":62.835148488826746,"iv":0.14893493858168685,"gamma":0.15205257915087966,"theta":-0.02095158665194102,"vega":0.06855187381783466,"rho":0.019950025651144863,"breakevenPct":2.426821330463282},{"delta":0.5,"premium":0.9071241052191872,"strike":62.5307193987475,"iv":0.13560216017919935,"gamma":0.1687022503633488,"theta":-0.01972944055006393,"vega":0.06844024644994331,"rho":0.022191415590183804,"breakevenPct":2.0229068896215674},{"delta":0.55,"premium":0.9603991959830551,"strike":62.226290308668254,"iv":0.1222693817767118,"gamma":0.18535192157581795,"theta":-0.018507294448186835,"vega":0.06832861908205198,"rho":0.024432805529222747,"breakevenPct":1.6189924487798526},{"delta":0.6,"premium":1.0838001365973806,"strike":61.895249829253274,"iv":0.1141259697558099,"gamma":0.19250480268170153,"theta":-0.017536051095939222,"vega":0.06697577581878134,"rho":0.0267312831314227,"breakevenPct":1.2850594497437362},{"delta":0.65,"premium":1.4102858952973418,"strike":61.487142630878324,"iv":0.1210109891882367,"gamma":0.17215493130321283,"theta":-0.017291423383635342,"vega":0.06202836500509026,"rho":0.029195086896695366,"breakevenPct":1.1537930623603492},{"delta":0.7,"premium":1.7367716539973026,"strike":61.079035432503375,"iv":0.1278960086206635,"gamma":0.15180505992472415,"theta":-0.017046795671331463,"vega":0.05708095419139919,"rho":0.031658890661968024,"breakevenPct":1.0225266749769626},{"delta":0.75,"premium":2.063257412697264,"strike":60.67092823412842,"iv":0.13478102805309033,"gamma":0.13145518854623545,"theta":-0.01680216795902758,"vega":0.05213354337770812,"rho":0.03412269442724069,"breakevenPct":0.8912602875935756},{"delta":0.8,"premium":2.3897431713972255,"strike":60.26282103575347,"iv":0.14166604748551714,"gamma":0.11110531716774673,"theta":-0.0165575402467237,"vega":0.04718613256401705,"rho":0.036586498192513354,"breakevenPct":0.7599939002101885},{"delta":0.85,"premium":2.055343364385811,"strike":60.40498925244378,"iv":0.10217522275412999,"gamma":0.14767944102784472,"theta":-0.011013835205785631,"vega":0.040361251409373335,"rho":0.03902213259104928,"breakevenPct":0.4508404902373506},{"delta":0.9,"premium":3.6983710696692746,"strike":58.64460242535435,"iv":0.15949836699711809,"gamma":0.07454169258951554,"theta":-0.008983761850121817,"vega":0.030187439011069614,"rho":0.041144565017047205,"breakevenPct":0.26209954169125327}],"put":[{"delta":0.15,"premium":0.75,"strike":54.23681715924076,"iv":0.5159149716459183,"gamma":0.025839777507985755,"theta":-0.035069951500343664,"vega":0.040855752551279156,"rho":-0.008313107685317206,"breakevenPct":13.980673594016151},{"delta":0.2,"premium":0.8094737579086997,"strike":57.18947515817399,"iv":0.3928314543310352,"gamma":0.04074497299676123,"theta":-0.03154127068921644,"vega":0.0490350751845842,"rho":-0.011004249048709317,"breakevenPct":9.327755869628021},{"delta":0.25,"premium":0.8942020384759014,"strike":58.88404076951803,"iv":0.3268909701957796,"gamma":0.05555953328712997,"theta":-0.029318441562317474,"vega":0.055665546731181015,"rho":-0.01371419714305835,"breakevenPct":6.738760484010729},{"delta":0.3,"premium":0.9597257434796893,"strike":60.07780594783751,"iv":0.2763656473054813,"gamma":0.071858230807919,"theta":-0.026565098918920737,"vega":0.060870817749168075,"rho":-0.016424866408722923,"breakevenPct":4.924284007144061},{"delta":0.35,"premium":1.0603199302716864,"strike":60.88255944217349,"iv":0.24758828008182335,"gamma":0.08548381514698827,"theta":-0.024826309402958754,"vega":0.06482223549461462,"rho":-0.019132449675850444,"breakevenPct":3.791830955449016},{"delta":0.4,"premium":1.1372285166990497,"strike":61.4978281335924,"iv":0.22162507021219255,"gamma":0.10009839602282762,"theta":-0.02243638143528746,"vega":0.06729534593785778,"rho":-0.021830506570494495,"breakevenPct":2.926021844816106},{"delta":0.45,"premium":1.217227489973972,"strike":62.05300766145837,"iv":0.19804042108798056,"gamma":0.11387182443129774,"theta":-0.020054606686175622,"vega":0.06918141227348305,"rho":-0.024510631608732188,"breakevenPct":2.1618202452807966},{"delta":0.5,"premium":1.3416302830321885,"strike":62.43578548625289,"iv":0.1862617545204864,"gamma":0.12136098189641586,"theta":-0.018415719585862113,"vega":0.06898682364232579,"rho":-0.02708932595882373,"breakevenPct":1.746292693437281},{"delta":0.55,"premium":1.4660330760904052,"strike":62.8185633110474,"iv":0.17448308795299222,"gamma":0.128850139361534,"theta":-0.016776832485548603,"vega":0.06879223501116853,"rho":-0.02966802030891527,"breakevenPct":1.3307651415937651},{"delta":0.6,"premium":1.697400542495479,"strike":63.2377938517179,"iv":0.17170596745027125,"gamma":0.12762034358047017,"theta":-0.01566708860759494,"vega":0.06717811934900543,"rho":-0.03228212358078949,"breakevenPct":1.0286373283653514},{"delta":0.65,"premium":2.0251582278481015,"strike":63.68987341772152,"iv":0.17704050632911392,"gamma":0.11853354430379746,"theta":-0.015034177215189874,"vega":0.06428481012658228,"rho":-0.034928135272673196,"breakevenPct":0.8286986332045376},{"delta":0.7,"premium":2.4680555555555546,"strike":64.24228395061728,"iv":0.18748395061728393,"gamma":0.10619444444444447,"theta":-0.014624228395061728,"vega":0.060725154320987663,"rho":-0.03763609759789116,"breakevenPct":0.6525757557707801}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}